UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,477.09 +1.17 (+0.01%) CRUDE OIL
78.45 +0.34 (+0.44%) GOLD FUTURES
2,323.40 +14.80 (+0.64%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,107.75 +593.22 (+1.17%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240517C00015000 | 2024-05-03 9:49AM EDT | 2024-05-17 | 2.15 | 1.65 | 1.75 | +0.23 | +11.98% | 4 | 276 | 93.16% |
| ZI240621C00015000 | 2024-04-24 2:54PM EDT | 2024-06-21 | 1.85 | 1.90 | 2.00 | 0.00 | - | 2 | 670 | 59.18% |
| ZI240719C00015000 | 2024-05-03 11:46AM EDT | 2024-07-19 | 2.35 | 2.10 | 2.20 | +0.35 | +17.50% | 5 | 382 | 54.35% |
| ZI241018C00015000 | 2024-04-30 10:07AM EDT | 2024-10-18 | 3.10 | 2.90 | 3.00 | 0.00 | - | 1 | 109 | 56.45% |
| ZI250117C00015000 | 2024-04-26 9:35AM EDT | 2025-01-17 | 3.60 | 3.50 | 3.70 | 0.00 | - | 3 | 378 | 58.30% |
| ZI251219C00015000 | 2024-04-30 3:04PM EDT | 2025-12-19 | 5.20 | 4.20 | 5.30 | 0.00 | - | 1 | 133 | 53.69% |
| ZI260116C00015000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 5.40 | 5.20 | 5.40 | 0.00 | - | 1 | 105 | 59.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240510P00015000 | 2024-05-03 2:38PM EDT | 2024-05-10 | 0.52 | 0.45 | 0.60 | +0.17 | +48.57% | 11 | 21 | 135.94% |
| ZI240517P00015000 | 2024-05-03 2:19PM EDT | 2024-05-17 | 0.55 | 0.50 | 0.60 | 0.00 | - | 37 | 311 | 90.23% |
| ZI240621P00015000 | 2024-05-01 2:52PM EDT | 2024-06-21 | 0.58 | 0.70 | 0.80 | 0.00 | - | 1 | 4,424 | 55.32% |
| ZI240719P00015000 | 2024-04-30 2:41PM EDT | 2024-07-19 | 0.91 | 0.85 | 0.95 | 0.00 | - | 6 | 595 | 51.37% |
| ZI241018P00015000 | 2024-05-02 12:55PM EDT | 2024-10-18 | 1.40 | 1.40 | 1.50 | 0.00 | - | 14 | 145 | 48.29% |
| ZI250117P00015000 | 2024-05-03 1:36PM EDT | 2025-01-17 | 1.90 | 1.85 | 2.00 | +0.15 | +8.57% | 123 | 1,635 | 48.76% |
| ZI251219P00015000 | 2023-10-09 2:49PM EDT | 2025-12-19 | 3.30 | 4.20 | 4.50 | 0.00 | - | 4 | 4 | 63.53% |
| ZI260116P00015000 | 2024-04-19 10:45AM EDT | 2026-01-16 | 3.20 | 2.90 | 3.10 | 0.00 | - | 3 | 32 | 45.56% |
© 2024 Yahoo. All rights reserved.