ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240524C00012500 | 2024-05-16 1:24PM EDT | 2024-05-24 | 1.05 | 0.60 | 0.75 | 0.00 | - | 8 | 31 | 54.69% |
| ZI240531C00012500 | 2024-05-16 9:43AM EDT | 2024-05-31 | 0.90 | 0.65 | 0.80 | 0.00 | - | 6 | 38 | 44.53% |
| ZI240621C00012500 | 2024-05-17 1:44PM EDT | 2024-06-21 | 0.95 | 0.85 | 1.00 | -0.40 | -29.63% | 14 | 1,497 | 41.99% |
| ZI240719C00012500 | 2024-05-17 3:33PM EDT | 2024-07-19 | 1.19 | 1.05 | 1.20 | -0.36 | -23.23% | 5 | 428 | 41.21% |
| ZI241018C00012500 | 2024-05-15 2:14PM EDT | 2024-10-18 | 1.92 | 1.80 | 2.55 | -0.06 | -3.03% | 10 | 949 | 56.54% |
| ZI250117C00012500 | 2024-05-16 11:53AM EDT | 2025-01-17 | 2.88 | 2.45 | 2.60 | 0.00 | - | 1 | 381 | 53.47% |
| ZI251219C00012500 | 2024-05-14 1:11PM EDT | 2025-12-19 | 3.98 | 2.75 | 5.10 | 0.00 | - | 1 | 2 | 57.47% |
| ZI260116C00012500 | 2024-05-17 12:05PM EDT | 2026-01-16 | 4.00 | 3.90 | 5.30 | -0.30 | -6.98% | 1 | 89 | 67.24% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240524P00012500 | 2024-05-14 9:41AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.45 | 0.00 | - | 10 | 17 | 65.23% |
| ZI240531P00012500 | 2024-05-17 3:21PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 3,000 | 618 | 37.31% |
| ZI240621P00012500 | 2024-05-17 3:12PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.30 | +0.10 | +66.67% | 17 | 3,067 | 34.47% |
| ZI240719P00012500 | 2024-05-17 10:57AM EDT | 2024-07-19 | 0.40 | 0.40 | 0.45 | +0.10 | +33.33% | 25 | 4,983 | 33.30% |
| ZI241018P00012500 | 2024-05-17 10:12AM EDT | 2024-10-18 | 0.96 | 0.90 | 1.10 | -0.09 | -8.57% | 1 | 380 | 41.60% |
| ZI250117P00012500 | 2024-05-08 3:45PM EDT | 2025-01-17 | 1.97 | 1.40 | 1.60 | 0.00 | - | 257 | 461 | 45.22% |
| ZI251219P00012500 | 2024-05-08 12:15PM EDT | 2025-12-19 | 3.01 | 1.45 | 3.90 | 0.00 | - | 15 | 48 | 67.02% |
| ZI260116P00012500 | 2024-05-17 11:55AM EDT | 2026-01-16 | 2.35 | 2.35 | 2.50 | -0.10 | -4.08% | 1 | 35 | 42.80% |
© 2024 Yahoo. All rights reserved.