ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240719C00012500 | 2024-04-26 3:59PM EDT | 12.50 | 4.30 | 3.90 | 4.10 | 0.00 | - | 2 | 26 | 60.35% |
| ZI240719C00014000 | 2024-05-03 12:26PM EDT | 14.00 | 2.90 | 2.80 | 2.90 | -0.45 | -13.43% | 6 | 62 | 57.03% |
| ZI240719C00015000 | 2024-05-03 11:46AM EDT | 15.00 | 2.35 | 2.10 | 2.20 | +0.35 | +17.50% | 5 | 382 | 53.61% |
| ZI240719C00016000 | 2024-05-01 3:33PM EDT | 16.00 | 1.97 | 1.60 | 1.65 | 0.00 | - | 4 | 92 | 53.27% |
| ZI240719C00017500 | 2024-05-03 3:19PM EDT | 17.50 | 1.00 | 0.95 | 1.05 | 0.00 | - | 4 | 1,351 | 51.95% |
| ZI240719C00019000 | 2024-04-26 3:00PM EDT | 19.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 11 | 725 | 51.76% |
| ZI240719C00020000 | 2024-05-02 2:33PM EDT | 20.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 443 | 50.78% |
| ZI240719C00022500 | 2024-04-29 3:49PM EDT | 22.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 206 | 50.59% |
| ZI240719C00025000 | 2024-05-02 9:48AM EDT | 25.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 70 | 186 | 67.97% |
| ZI240719C00027500 | 2024-02-14 11:08AM EDT | 27.50 | 0.27 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 66.02% |
| ZI240719C00030000 | 2024-01-04 1:28PM EDT | 30.00 | 0.24 | 0.00 | 1.10 | 0.00 | - | - | 1 | 108.69% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240719P00010000 | 2024-02-14 3:18PM EDT | 10.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 4 | 1,723 | 70.31% |
| ZI240719P00011000 | 2024-03-14 1:57PM EDT | 11.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2,589 | 2,589 | 63.87% |
| ZI240719P00012500 | 2024-04-26 10:44AM EDT | 12.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 2,529 | 52.15% |
| ZI240719P00014000 | 2024-04-23 2:16PM EDT | 14.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 2 | 36 | 51.47% |
| ZI240719P00015000 | 2024-04-30 2:41PM EDT | 15.00 | 0.91 | 0.85 | 0.95 | 0.00 | - | 6 | 595 | 50.68% |
| ZI240719P00016000 | 2024-05-02 9:35AM EDT | 16.00 | 1.30 | 1.30 | 1.40 | 0.00 | - | 1 | 427 | 49.71% |
| ZI240719P00017500 | 2024-05-03 2:16PM EDT | 17.50 | 2.25 | 2.20 | 2.25 | +0.20 | +9.76% | 20 | 374 | 47.46% |
| ZI240719P00019000 | 2024-04-08 2:10PM EDT | 19.00 | 3.60 | 3.30 | 3.40 | 0.00 | - | 1 | 2 | 48.54% |
| ZI240719P00020000 | 2024-04-24 9:33AM EDT | 20.00 | 4.40 | 4.10 | 4.30 | 0.00 | - | 1 | 131 | 51.76% |
| ZI240719P00022500 | 2024-01-30 1:55PM EDT | 22.50 | 6.45 | 5.80 | 6.00 | 0.00 | - | 1 | 320 | 0.00% |
| ZI240719P00025000 | 2023-12-20 3:15PM EDT | 25.00 | 6.60 | 7.70 | 10.80 | 0.00 | - | - | 3 | 77.54% |
© 2024 Yahoo. All rights reserved.