UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.68 -0.68 (-0.82%) GOLD FUTURES
2,338.90 -3.20 (-0.14%) DOW
38,327.34 -176.35 (-0.46%) Bitcoin GBP
51,995.65 -1,674.32 (-3.12%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240426C00010500 | 2024-04-19 10:25AM EDT | 10.50 | 5.40 | 5.20 | 6.50 | 0.00 | - | 1 | 0 | 503.13% |
| ZI240426C00015000 | 2024-04-23 10:03AM EDT | 15.00 | 1.52 | 0.75 | 0.85 | 0.00 | - | 5 | 6 | 61.72% |
| ZI240426C00015500 | 2024-04-22 1:03PM EDT | 15.50 | 0.30 | 0.30 | 0.40 | 0.00 | - | 4 | 7 | 44.14% |
| ZI240426C00016000 | 2024-04-23 2:56PM EDT | 16.00 | 0.22 | 0.10 | 0.15 | 0.00 | - | 101 | 267 | 43.75% |
| ZI240426C00016500 | 2024-04-23 10:30AM EDT | 16.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 15 | 147 | 47.27% |
| ZI240426C00017000 | 2024-04-23 10:08AM EDT | 17.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 101 | 56.25% |
| ZI240426C00017500 | 2024-04-16 10:34AM EDT | 17.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 242 | 141.80% |
| ZI240426C00018000 | 2024-04-16 10:00AM EDT | 18.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 162.89% |
| ZI240426C00018500 | 2024-03-11 10:49AM EDT | 18.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 182.81% |
| ZI240426C00020000 | 2024-04-09 11:23AM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 34 | 235.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240426P00013000 | 2024-04-04 3:53PM EDT | 13.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 218.75% |
| ZI240426P00013500 | 2024-04-19 11:36AM EDT | 13.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 10,284 | 101.56% |
| ZI240426P00014000 | 2024-04-01 9:30AM EDT | 14.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 6 | 8 | 159.77% |
| ZI240426P00014500 | 2024-04-04 2:23PM EDT | 14.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 70 | 71 | 129.69% |
| ZI240426P00015000 | 2024-04-23 10:03AM EDT | 15.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 50.39% |
| ZI240426P00015500 | 2024-04-23 9:52AM EDT | 15.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 13 | 46.09% |
| ZI240426P00016000 | 2024-04-24 11:12AM EDT | 16.00 | 0.40 | 0.30 | 0.40 | -0.15 | -27.27% | 4 | 62 | 45.70% |
| ZI240426P00016500 | 2024-04-09 9:37AM EDT | 16.50 | 0.75 | 0.70 | 0.85 | 0.00 | - | - | 3 | 62.89% |
| ZI240426P00017500 | 2024-04-04 12:29PM EDT | 17.50 | 1.85 | 1.70 | 1.95 | 0.00 | - | 535 | 123 | 97.66% |
| ZI240426P00020000 | 2024-04-16 9:30AM EDT | 20.00 | 4.72 | 4.10 | 5.30 | 0.00 | - | - | 0 | 289.84% |
© 2024 Yahoo. All rights reserved.