UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,426.70 -11.80 (-0.48%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,815.42 +55.32 (+0.10%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240524C00010000 | 2024-05-09 9:35AM EDT | 2024-05-24 | 2.50 | 2.75 | 4.90 | 0.00 | - | 5 | 4 | 408.20% |
| ZI240621C00010000 | 2024-05-16 11:57AM EDT | 2024-06-21 | 3.70 | 1.70 | 4.60 | 0.00 | - | 3 | 300 | 69.53% |
| ZI240719C00010000 | 2024-05-21 2:46PM EDT | 2024-07-19 | 3.20 | 3.10 | 3.90 | -0.10 | -3.03% | 10 | 55 | 82.42% |
| ZI240816C00010000 | 2024-05-15 2:00PM EDT | 2024-08-16 | 3.50 | 3.20 | 4.30 | 0.00 | - | - | 100 | 82.81% |
| ZI241018C00010000 | 2024-05-15 2:03PM EDT | 2024-10-18 | 3.70 | 3.40 | 4.30 | 0.00 | - | 100 | 111 | 67.48% |
| ZI250117C00010000 | 2024-05-20 10:24AM EDT | 2025-01-17 | 4.00 | 3.90 | 4.10 | 0.00 | - | 8 | 461 | 58.20% |
| ZI251219C00010000 | 2024-05-09 12:06PM EDT | 2025-12-19 | 4.70 | 2.65 | 6.30 | 0.00 | - | 2 | 30 | 84.13% |
| ZI260116C00010000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 4.80 | 3.30 | 6.00 | 0.00 | - | 1 | 145 | 76.15% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240524P00010000 | 2024-05-08 10:53AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 10 | 253.13% |
| ZI240531P00010000 | 2024-05-09 3:18PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 180 | 186 | 98.44% |
| ZI240621P00010000 | 2024-05-10 1:45PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 2,773 | 63.28% |
| ZI240719P00010000 | 2024-05-08 1:53PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.35 | 0.00 | - | 8 | 1,731 | 58.20% |
| ZI240816P00010000 | 2024-05-15 1:57PM EDT | 2024-08-16 | 0.15 | 0.10 | 0.20 | 0.00 | - | - | 10 | 50.10% |
| ZI241018P00010000 | 2024-05-17 2:27PM EDT | 2024-10-18 | 0.22 | 0.20 | 0.30 | 0.00 | - | 100 | 2,356 | 43.95% |
| ZI250117P00010000 | 2024-05-20 10:14AM EDT | 2025-01-17 | 0.54 | 0.50 | 0.65 | 0.00 | - | 1 | 1,356 | 47.85% |
| ZI251219P00010000 | 2024-05-20 2:46PM EDT | 2025-12-19 | 1.25 | 0.80 | 1.60 | 0.00 | - | 2 | 186 | 50.73% |
| ZI260116P00010000 | 2024-05-08 1:19PM EDT | 2026-01-16 | 1.80 | 1.00 | 2.85 | 0.00 | - | 16 | 195 | 55.88% |
© 2024 Yahoo. All rights reserved.