ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI241018C00011000 | 2024-04-16 10:55AM EDT | 11.00 | 5.00 | 5.70 | 7.40 | 0.00 | - | - | 5 | 95.21% |
| ZI241018C00012500 | 2024-04-08 9:31AM EDT | 12.50 | 3.95 | 4.50 | 5.90 | 0.00 | - | 6 | 48 | 80.27% |
| ZI241018C00014000 | 2024-04-16 9:33AM EDT | 14.00 | 3.20 | 3.10 | 3.60 | 0.00 | - | 33 | 34 | 52.44% |
| ZI241018C00015000 | 2024-04-30 10:07AM EDT | 15.00 | 3.10 | 2.90 | 3.00 | 0.00 | - | 1 | 109 | 56.10% |
| ZI241018C00016000 | 2024-05-02 10:04AM EDT | 16.00 | 2.55 | 2.35 | 2.45 | 0.00 | - | 1 | 99 | 54.10% |
| ZI241018C00017500 | 2024-05-03 9:52AM EDT | 17.50 | 2.20 | 1.70 | 2.70 | +0.35 | +18.92% | 1 | 402 | 62.84% |
| ZI241018C00019000 | 2024-05-02 12:21PM EDT | 19.00 | 1.40 | 1.25 | 1.35 | 0.00 | - | 9 | 42 | 52.54% |
| ZI241018C00020000 | 2024-05-03 11:41AM EDT | 20.00 | 1.10 | 1.00 | 1.10 | -0.05 | -4.35% | 16 | 3,990 | 52.25% |
| ZI241018C00022500 | 2024-04-15 3:00PM EDT | 22.50 | 0.63 | 0.55 | 0.65 | 0.00 | - | 6 | 6 | 51.56% |
| ZI241018C00025000 | 2024-04-15 10:49AM EDT | 25.00 | 0.34 | 0.30 | 0.40 | 0.00 | - | 7,600 | 7,634 | 51.66% |
| ZI241018C00030000 | 2024-03-04 11:14AM EDT | 30.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 54.20% |
| ZI241018C00032500 | 2024-03-14 9:51AM EDT | 32.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 31 | 55.08% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI241018P00007500 | 2024-04-04 2:37PM EDT | 7.50 | 0.30 | 0.00 | 1.15 | 0.00 | - | 10 | 10 | 107.03% |
| ZI241018P00010000 | 2024-04-15 12:05PM EDT | 10.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | - | 2,255 | 56.84% |
| ZI241018P00011000 | 2024-03-21 10:55AM EDT | 11.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | - | 4,727 | 59.96% |
| ZI241018P00012500 | 2024-04-29 3:54PM EDT | 12.50 | 0.55 | 0.60 | 0.70 | -0.10 | -15.38% | 10 | 37 | 50.83% |
| ZI241018P00014000 | 2024-04-30 2:03PM EDT | 14.00 | 1.10 | 1.05 | 1.15 | 0.00 | - | 1 | 72 | 50.29% |
| ZI241018P00015000 | 2024-05-02 12:55PM EDT | 15.00 | 1.40 | 1.40 | 1.50 | 0.00 | - | 14 | 145 | 48.00% |
| ZI241018P00016000 | 2024-05-02 12:57PM EDT | 16.00 | 1.85 | 1.90 | 2.00 | 0.00 | - | 20 | 587 | 47.61% |
| ZI241018P00017500 | 2024-04-25 1:53PM EDT | 17.50 | 2.98 | 2.70 | 2.85 | 0.00 | - | 5 | 164 | 46.09% |
| ZI241018P00019000 | 2024-05-03 12:16PM EDT | 19.00 | 3.70 | 3.70 | 3.90 | -0.60 | -13.95% | 9 | 15 | 45.80% |
| ZI241018P00020000 | 2024-04-30 9:34AM EDT | 20.00 | 4.50 | 4.50 | 4.70 | 0.00 | - | 7 | 49 | 46.34% |
| ZI241018P00022500 | 2024-05-02 9:45AM EDT | 22.50 | 6.60 | 5.20 | 6.90 | 0.00 | - | 13 | 56 | 49.02% |
| ZI241018P00025000 | 2024-02-26 2:36PM EDT | 25.00 | 8.10 | 9.10 | 9.40 | 0.00 | - | 1 | 2 | 52.49% |
© 2024 Yahoo. All rights reserved.