ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240517C00012500 | 2024-05-01 2:14PM EDT | 12.50 | 4.10 | 3.60 | 5.00 | 0.00 | - | 2 | 19 | 179.69% |
| ZI240517C00014000 | 2024-04-29 11:58AM EDT | 14.00 | 2.89 | 2.35 | 2.50 | 0.00 | - | 1 | 51 | 88.48% |
| ZI240517C00015000 | 2024-05-03 9:49AM EDT | 15.00 | 2.15 | 1.65 | 1.75 | +0.23 | +11.98% | 4 | 276 | 86.13% |
| ZI240517C00016000 | 2024-05-03 3:17PM EDT | 16.00 | 1.15 | 1.10 | 1.20 | -0.15 | -11.54% | 23 | 570 | 86.91% |
| ZI240517C00016500 | 2024-05-03 1:08PM EDT | 16.50 | 1.00 | 0.85 | 0.95 | -0.05 | -4.76% | 9 | 68 | 84.77% |
| ZI240517C00017000 | 2024-04-29 11:25AM EDT | 17.00 | 0.95 | 0.70 | 0.75 | 0.00 | - | 3 | 13 | 85.94% |
| ZI240517C00017500 | 2024-05-03 3:12PM EDT | 17.50 | 0.60 | 0.45 | 0.60 | -0.10 | -14.29% | 48 | 9,653 | 82.23% |
| ZI240517C00018000 | 2024-05-02 3:27PM EDT | 18.00 | 0.58 | 0.40 | 0.50 | 0.00 | - | 4 | 40 | 86.82% |
| ZI240517C00018500 | 2024-04-23 2:36PM EDT | 18.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | - | 200 | 87.30% |
| ZI240517C00019000 | 2024-05-03 1:01PM EDT | 19.00 | 0.31 | 0.25 | 0.30 | -0.05 | -13.89% | 100 | 215 | 88.09% |
| ZI240517C00019500 | 2024-04-26 1:54PM EDT | 19.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 87.11% |
| ZI240517C00020000 | 2024-05-03 1:01PM EDT | 20.00 | 0.21 | 0.10 | 0.20 | -0.04 | -16.00% | 100 | 573 | 87.11% |
| ZI240517C00021000 | 2024-05-02 9:48AM EDT | 21.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 91.02% |
| ZI240517C00022500 | 2024-04-26 2:33PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 365 | 94.53% |
| ZI240517C00025000 | 2024-04-01 12:26PM EDT | 25.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 3 | 21 | 163.67% |
| ZI240517C00027500 | 2024-02-14 4:54PM EDT | 27.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 187.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240517P00010000 | 2024-02-13 11:20AM EDT | 10.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 0 | 147.66% |
| ZI240517P00012500 | 2024-04-24 10:37AM EDT | 12.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 5,573 | 94.14% |
| ZI240517P00013500 | 2024-04-23 2:25PM EDT | 13.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | - | 1 | 87.89% |
| ZI240517P00014000 | 2024-05-02 11:47AM EDT | 14.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 22 | 914 | 87.89% |
| ZI240517P00014500 | 2024-04-24 9:58AM EDT | 14.50 | 0.45 | 0.35 | 0.45 | 0.00 | - | - | 1 | 84.57% |
| ZI240517P00015000 | 2024-05-03 2:19PM EDT | 15.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 37 | 311 | 83.40% |
| ZI240517P00016000 | 2024-05-03 11:42AM EDT | 16.00 | 0.90 | 0.95 | 1.05 | 0.00 | - | 7 | 1,745 | 84.47% |
| ZI240517P00016500 | 2024-05-02 11:04AM EDT | 16.50 | 1.20 | 1.20 | 1.35 | 0.00 | - | 27 | 42 | 84.38% |
| ZI240517P00017000 | 2024-05-02 3:59PM EDT | 17.00 | 1.40 | 1.55 | 1.65 | 0.00 | - | 8 | 60 | 85.55% |
| ZI240517P00017500 | 2024-05-03 11:56AM EDT | 17.50 | 1.75 | 1.90 | 2.00 | 0.00 | - | 15 | 97 | 86.13% |
| ZI240517P00020000 | 2024-03-13 1:16PM EDT | 20.00 | 3.73 | 4.20 | 4.40 | 0.00 | - | 20 | 29 | 121.29% |
| ZI240517P00022500 | 2024-02-14 2:11PM EDT | 22.50 | 5.00 | 6.30 | 6.90 | 0.00 | - | 1 | 1 | 130.86% |
| ZI240517P00027500 | 2024-02-12 2:38PM EDT | 27.50 | 11.45 | 10.90 | 11.40 | 0.00 | - | - | 0 | 120.31% |
© 2024 Yahoo. All rights reserved.