ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240510C00013500 | 2024-04-09 11:41AM EDT | 13.50 | 2.90 | 2.75 | 2.85 | 0.00 | - | - | 5 | 120.31% |
| ZI240510C00014500 | 2024-05-03 1:37PM EDT | 14.50 | 2.00 | 1.95 | 2.05 | -0.25 | -11.11% | 2 | 3 | 116.80% |
| ZI240510C00015500 | 2024-05-03 12:06PM EDT | 15.50 | 1.50 | 1.30 | 1.40 | -0.25 | -14.29% | 17 | 102 | 115.82% |
| ZI240510C00016000 | 2024-05-03 3:55PM EDT | 16.00 | 1.07 | 1.05 | 1.15 | -0.38 | -26.21% | 27 | 422 | 117.19% |
| ZI240510C00016500 | 2024-05-03 11:29AM EDT | 16.50 | 0.93 | 0.80 | 0.90 | -0.10 | -9.71% | 4 | 72 | 114.26% |
| ZI240510C00017000 | 2024-05-03 3:23PM EDT | 17.00 | 0.70 | 0.65 | 0.70 | -0.08 | -10.26% | 55 | 161 | 115.63% |
| ZI240510C00017500 | 2024-05-03 9:56AM EDT | 17.50 | 0.52 | 0.35 | 0.55 | -0.13 | -20.00% | 5 | 76 | 106.84% |
| ZI240510C00018000 | 2024-05-02 3:10PM EDT | 18.00 | 0.46 | 0.35 | 0.45 | -0.04 | -8.00% | 2 | 186 | 116.02% |
| ZI240510C00018500 | 2024-04-30 1:00PM EDT | 18.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 10 | 25 | 116.02% |
| ZI240510C00019000 | 2024-05-03 2:37PM EDT | 19.00 | 0.24 | 0.20 | 0.25 | -0.01 | -4.00% | 107 | 13 | 116.41% |
| ZI240510C00020000 | 2024-05-01 2:34PM EDT | 20.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 25 | 123.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240510P00012500 | 2024-04-30 10:57AM EDT | 12.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 114.06% |
| ZI240510P00013000 | 2024-05-03 3:33PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 229 | 26,917 | 116.80% |
| ZI240510P00013500 | 2024-05-03 1:39PM EDT | 13.50 | 0.20 | 0.15 | 0.25 | +0.09 | +81.82% | 31 | 734 | 124.61% |
| ZI240510P00014000 | 2024-05-03 3:21PM EDT | 14.00 | 0.28 | 0.20 | 0.30 | +0.03 | +12.00% | 154 | 622 | 115.63% |
| ZI240510P00014500 | 2024-05-03 10:37AM EDT | 14.50 | 0.30 | 0.30 | 0.45 | -0.03 | -9.09% | 1 | 14 | 116.02% |
| ZI240510P00015000 | 2024-05-03 2:38PM EDT | 15.00 | 0.52 | 0.45 | 0.60 | +0.17 | +48.57% | 11 | 21 | 114.84% |
| ZI240510P00015500 | 2024-05-03 11:58AM EDT | 15.50 | 0.65 | 0.70 | 0.80 | +0.04 | +6.56% | 17 | 229 | 118.16% |
| ZI240510P00016000 | 2024-05-03 3:31PM EDT | 16.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 41 | 251 | 116.60% |
| ZI240510P00017000 | 2024-05-03 9:53AM EDT | 17.00 | 1.20 | 1.50 | 1.60 | -0.55 | -31.43% | 4 | 142 | 115.23% |
© 2024 Yahoo. All rights reserved.