ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240816C00009000 | 2024-05-15 9:37AM EDT | 9.00 | 4.20 | 3.50 | 3.70 | 0.00 | - | - | 1 | 60.16% |
| ZI240816C00010000 | 2024-05-28 3:55PM EDT | 10.00 | 3.15 | 2.70 | 2.80 | 0.00 | - | 2 | 102 | 56.64% |
| ZI240816C00011000 | 2024-05-31 3:15PM EDT | 11.00 | 1.85 | 1.50 | 2.05 | 0.00 | - | 2 | 12 | 56.74% |
| ZI240816C00012000 | 2024-05-31 10:19AM EDT | 12.00 | 1.40 | 1.35 | 1.45 | 0.00 | - | 5 | 446 | 53.03% |
| ZI240816C00013000 | 2024-05-31 1:19PM EDT | 13.00 | 0.88 | 0.90 | 1.00 | 0.00 | - | 33 | 949 | 52.83% |
| ZI240816C00014000 | 2024-05-31 3:08PM EDT | 14.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 5 | 1,890 | 53.91% |
| ZI240816C00015000 | 2024-05-31 11:16AM EDT | 15.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 152 | 21,055 | 52.64% |
| ZI240816C00016000 | 2024-05-30 3:04PM EDT | 16.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 26 | 123 | 54.30% |
| ZI240816C00017000 | 2024-05-30 3:04PM EDT | 17.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 502 | 935 | 56.64% |
| ZI240816C00018000 | 2024-05-28 9:46AM EDT | 18.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 4 | 10 | 56.25% |
| ZI240816C00019000 | 2024-05-30 3:30PM EDT | 19.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 81 | 18,568 | 59.18% |
| ZI240816C00020000 | 2024-05-21 11:05AM EDT | 20.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | - | 2 | 64.45% |
| ZI240816C00022000 | 2024-05-20 12:22PM EDT | 22.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | - | 4 | 77.34% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240816P00008000 | 2024-05-24 1:01PM EDT | 8.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 88.87% |
| ZI240816P00009000 | 2024-05-20 12:26PM EDT | 9.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 4 | 363 | 52.34% |
| ZI240816P00010000 | 2024-05-31 3:26PM EDT | 10.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 20 | 10 | 51.95% |
| ZI240816P00011000 | 2024-05-31 2:50PM EDT | 11.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 156 | 34,004 | 50.59% |
| ZI240816P00012000 | 2024-05-31 3:55PM EDT | 12.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 21 | 496 | 50.10% |
| ZI240816P00013000 | 2024-05-31 1:20PM EDT | 13.00 | 1.45 | 1.30 | 1.45 | 0.00 | - | 11 | 67 | 49.90% |
| ZI240816P00014000 | 2024-05-31 10:08AM EDT | 14.00 | 2.05 | 2.00 | 2.15 | 0.00 | - | 5 | 493 | 50.78% |
| ZI240816P00015000 | 2024-05-30 1:49PM EDT | 15.00 | 2.75 | 2.30 | 2.90 | 0.00 | - | 1 | 1 | 49.02% |
| ZI240816P00016000 | 2024-05-30 1:38PM EDT | 16.00 | 3.60 | 3.60 | 3.80 | 0.00 | - | 2 | 2 | 51.56% |
| ZI240816P00017000 | 2024-05-13 1:38PM EDT | 17.00 | 4.30 | 4.50 | 4.70 | 0.00 | - | 1 | 1 | 50.98% |
© 2024 Yahoo. All rights reserved.