ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240621C00010000 | 2024-02-13 4:28PM EDT | 10.00 | 8.40 | 6.10 | 6.30 | 0.00 | - | 2 | 293 | 80.08% |
| ZI240621C00012500 | 2024-03-13 3:41PM EDT | 12.50 | 4.50 | 3.70 | 5.20 | 0.00 | - | 33 | 203 | 105.27% |
| ZI240621C00014000 | 2024-03-20 10:33AM EDT | 14.00 | 2.85 | 2.25 | 2.40 | 0.00 | - | 2 | 3 | 45.70% |
| ZI240621C00015000 | 2024-04-24 2:54PM EDT | 15.00 | 1.85 | 1.90 | 2.00 | 0.00 | - | 2 | 670 | 57.91% |
| ZI240621C00016000 | 2024-05-03 1:36PM EDT | 16.00 | 1.45 | 1.35 | 1.45 | -0.20 | -12.12% | 19 | 4,121 | 57.13% |
| ZI240621C00017500 | 2024-05-03 1:26PM EDT | 17.50 | 0.86 | 0.75 | 0.85 | -0.24 | -21.82% | 1 | 2,655 | 56.35% |
| ZI240621C00019000 | 2024-05-01 2:59PM EDT | 19.00 | 0.65 | 0.40 | 0.45 | 0.00 | - | 1 | 190 | 55.76% |
| ZI240621C00020000 | 2024-05-03 9:47AM EDT | 20.00 | 0.45 | 0.25 | 0.30 | +0.09 | +25.00% | 3 | 2,172 | 55.86% |
| ZI240621C00022500 | 2024-05-03 3:35PM EDT | 22.50 | 0.13 | 0.05 | 0.15 | -0.07 | -35.00% | 25 | 639 | 57.81% |
| ZI240621C00025000 | 2024-04-05 2:11PM EDT | 25.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 50 | 7,211 | 77.54% |
| ZI240621C00027500 | 2024-02-21 4:22PM EDT | 27.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | 50 | 569 | 100.39% |
| ZI240621C00030000 | 2024-02-13 10:30AM EDT | 30.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 1 | 68 | 111.72% |
| ZI240621C00032500 | 2023-12-29 2:27PM EDT | 32.50 | 0.23 | 0.00 | 0.80 | 0.00 | - | 2 | 10 | 135.74% |
| ZI240621C00035000 | 2023-12-29 12:52PM EDT | 35.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 392 | 143.16% |
| ZI240621C00037500 | 2023-12-29 10:32AM EDT | 37.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 6 | 173.73% |
| ZI240621C00040000 | 2023-11-29 2:46PM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 143 | 133.59% |
| ZI240621C00042500 | 2024-02-13 12:37PM EDT | 42.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 66 | 153.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240621P00007500 | 2023-12-22 1:15PM EDT | 7.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 133 | 19 | 173.44% |
| ZI240621P00010000 | 2024-03-11 10:50AM EDT | 10.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 2,771 | 105.08% |
| ZI240621P00011000 | 2024-04-24 2:35PM EDT | 11.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 7 | 88.48% |
| ZI240621P00012500 | 2024-04-26 9:37AM EDT | 12.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 9 | 2,687 | 60.94% |
| ZI240621P00014000 | 2024-04-24 9:54AM EDT | 14.00 | 0.50 | 0.40 | 0.45 | 0.00 | - | 8 | 129 | 54.59% |
| ZI240621P00015000 | 2024-05-01 2:52PM EDT | 15.00 | 0.58 | 0.70 | 0.80 | 0.00 | - | 1 | 4,424 | 54.20% |
| ZI240621P00016000 | 2024-05-03 1:26PM EDT | 16.00 | 1.17 | 1.15 | 1.20 | +0.07 | +6.36% | 1 | 103 | 52.64% |
| ZI240621P00017500 | 2024-05-03 3:37PM EDT | 17.50 | 2.05 | 2.05 | 2.15 | +0.15 | +7.89% | 115 | 1,362 | 52.83% |
| ZI240621P00019000 | 2024-04-22 10:17AM EDT | 19.00 | 3.70 | 2.10 | 3.30 | 0.00 | - | 3 | 5 | 55.47% |
| ZI240621P00020000 | 2024-04-17 12:29PM EDT | 20.00 | 4.70 | 4.00 | 4.20 | 0.00 | - | 1 | 1,371 | 52.05% |
| ZI240621P00022500 | 2024-03-12 11:58AM EDT | 22.50 | 6.00 | 6.60 | 6.90 | 0.00 | - | 10 | 254 | 81.25% |
| ZI240621P00025000 | 2024-04-17 2:28PM EDT | 25.00 | 9.55 | 8.60 | 9.00 | 0.00 | - | 520 | 286 | 74.02% |
| ZI240621P00027500 | 2023-06-27 10:26AM EDT | 27.50 | 6.20 | 5.10 | 5.30 | 0.00 | - | - | 1 | 0.00% |
| ZI240621P00030000 | 2023-09-01 3:05PM EDT | 30.00 | 11.70 | 13.50 | 13.70 | 0.00 | - | 1 | 0 | 0.00% |
| ZI240621P00032500 | 2023-07-05 12:41PM EDT | 32.50 | 9.00 | 14.00 | 14.30 | 0.00 | - | - | 1 | 0.00% |
| ZI240621P00035000 | 2023-07-19 1:13PM EDT | 35.00 | 8.10 | 17.40 | 17.70 | 0.00 | - | 67 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.