ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI250117C00005000 | 2024-04-18 3:30PM EDT | 5.00 | 11.10 | 9.30 | 12.80 | 0.00 | - | 2 | 3 | 192.97% |
| ZI250117C00007500 | 2024-03-08 12:24PM EDT | 7.50 | 9.47 | 7.40 | 9.20 | 0.00 | - | 1 | 1 | 86.23% |
| ZI250117C00010000 | 2024-04-12 11:42AM EDT | 10.00 | 7.20 | 6.60 | 7.90 | 0.00 | - | 2 | 141 | 78.66% |
| ZI250117C00012500 | 2024-04-26 10:27AM EDT | 12.50 | 5.30 | 5.00 | 5.20 | 0.00 | - | 1 | 313 | 62.11% |
| ZI250117C00015000 | 2024-04-26 9:35AM EDT | 15.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 3 | 378 | 57.98% |
| ZI250117C00017500 | 2024-04-30 2:54PM EDT | 17.50 | 2.45 | 2.35 | 2.50 | 0.00 | - | 7 | 1,827 | 54.66% |
| ZI250117C00020000 | 2024-05-03 2:09PM EDT | 20.00 | 1.60 | 1.55 | 1.70 | -0.20 | -11.11% | 22 | 2,444 | 53.22% |
| ZI250117C00022500 | 2024-04-26 1:31PM EDT | 22.50 | 1.20 | 1.00 | 1.15 | 0.00 | - | 2 | 716 | 52.25% |
| ZI250117C00025000 | 2024-04-17 1:30PM EDT | 25.00 | 0.68 | 0.60 | 0.75 | 0.00 | - | 1 | 3,803 | 50.78% |
| ZI250117C00027500 | 2024-02-14 1:07PM EDT | 27.50 | 0.95 | 0.55 | 0.65 | 0.00 | - | 1 | 662 | 55.13% |
| ZI250117C00030000 | 2024-05-02 10:31AM EDT | 30.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 730 | 2,205 | 50.59% |
| ZI250117C00032500 | 2024-04-10 10:05AM EDT | 32.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 401 | 906 | 50.49% |
| ZI250117C00035000 | 2024-04-23 10:44AM EDT | 35.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 400 | 833 | 51.47% |
| ZI250117C00037500 | 2024-01-03 10:35AM EDT | 37.50 | 0.35 | 0.05 | 0.25 | 0.00 | - | 2 | 132 | 54.88% |
| ZI250117C00040000 | 2024-02-16 3:19PM EDT | 40.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 8 | 30 | 63.77% |
| ZI250117C00042500 | 2024-02-13 12:17PM EDT | 42.50 | 0.18 | 0.00 | 0.30 | 0.00 | - | 200 | 263 | 60.94% |
| ZI250117C00045000 | 2023-06-28 12:06PM EDT | 45.00 | 2.15 | 1.95 | 2.15 | 0.00 | - | 17 | 34 | 120.17% |
| ZI250117C00050000 | 2023-08-23 1:32PM EDT | 50.00 | 0.56 | 0.30 | 0.50 | 0.00 | - | 1 | 345 | 81.93% |
| ZI250117C00055000 | 2024-02-26 10:36AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 819 | 70.70% |
| ZI250117C00060000 | 2024-01-22 11:43AM EDT | 60.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 153 | 81.84% |
| ZI250117C00065000 | 2024-03-19 1:40PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 901 | 68.95% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI250117P00007500 | 2024-04-04 1:55PM EDT | 7.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 3 | 24 | 59.57% |
| ZI250117P00010000 | 2024-04-15 3:37PM EDT | 10.00 | 0.58 | 0.40 | 0.90 | 0.00 | - | 1 | 206 | 62.40% |
| ZI250117P00012500 | 2024-05-01 11:43AM EDT | 12.50 | 1.00 | 0.95 | 1.05 | 0.00 | - | 2 | 210 | 50.15% |
| ZI250117P00015000 | 2024-05-03 1:36PM EDT | 15.00 | 1.90 | 1.85 | 2.00 | +0.15 | +8.57% | 123 | 1,635 | 48.49% |
| ZI250117P00017500 | 2024-04-08 3:42PM EDT | 17.50 | 3.50 | 3.10 | 3.30 | 0.00 | - | 4 | 1,682 | 45.39% |
| ZI250117P00020000 | 2024-04-05 9:57AM EDT | 20.00 | 5.70 | 4.80 | 5.00 | 0.00 | - | 1 | 541 | 43.43% |
| ZI250117P00022500 | 2024-05-02 10:15AM EDT | 22.50 | 6.80 | 6.80 | 7.00 | 0.00 | - | 1 | 144 | 41.94% |
| ZI250117P00025000 | 2024-02-28 11:00AM EDT | 25.00 | 8.20 | 9.00 | 9.30 | 0.00 | - | 1 | 18 | 43.75% |
| ZI250117P00027500 | 2024-02-02 3:17PM EDT | 27.50 | 12.00 | 10.60 | 10.90 | 0.00 | - | 1 | 47 | 0.00% |
| ZI250117P00030000 | 2024-02-29 4:59PM EDT | 30.00 | 13.15 | 12.60 | 15.50 | 0.00 | - | 1 | 8 | 85.01% |
| ZI250117P00032500 | 2023-12-13 3:41PM EDT | 32.50 | 15.82 | 16.60 | 17.30 | 0.00 | - | 40 | 91 | 64.65% |
| ZI250117P00035000 | 2023-09-27 10:11AM EDT | 35.00 | 19.14 | 19.50 | 19.80 | 0.00 | - | 25 | 0 | 74.95% |
| ZI250117P00037500 | 2023-08-28 10:08AM EDT | 37.50 | 19.31 | 20.10 | 20.70 | 0.00 | - | 46 | 0 | 0.00% |
| ZI250117P00040000 | 2023-09-13 2:04PM EDT | 40.00 | 22.90 | 23.00 | 23.30 | 0.00 | - | 209 | 0 | 0.00% |
| ZI250117P00045000 | 2023-05-04 10:20AM EDT | 45.00 | 23.40 | 18.80 | 19.40 | 0.00 | - | 2 | 0 | 0.00% |
| ZI250117P00050000 | 2023-02-28 11:37AM EDT | 50.00 | 25.70 | 23.90 | 27.20 | 0.00 | - | 3 | 4 | 0.00% |
| ZI250117P00055000 | 2022-11-03 11:27AM EDT | 55.00 | 25.40 | 25.50 | 29.00 | 0.00 | - | - | 3 | 0.00% |
| ZI250117P00060000 | 2022-11-11 12:14PM EDT | 60.00 | 28.81 | 29.00 | 33.00 | 0.00 | - | 3 | 4 | 0.00% |
| ZI250117P00065000 | 2023-08-10 10:38AM EDT | 65.00 | 46.60 | 46.70 | 48.20 | 0.00 | - | 101 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.