ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240426C00017500 | 2024-04-16 10:34AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 242 | 87.50% |
| ZI240503C00017500 | 2024-04-23 10:26AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 46.09% |
| ZI240510C00017500 | 2024-04-26 1:30PM EDT | 2024-05-10 | 0.55 | 0.60 | 0.70 | +0.25 | +83.33% | 2 | 61 | 82.32% |
| ZI240517C00017500 | 2024-04-26 3:28PM EDT | 2024-05-17 | 0.70 | 0.65 | 0.75 | +0.25 | +55.56% | 101 | 9,886 | 71.29% |
| ZI240531C00017500 | 2024-04-15 11:33AM EDT | 2024-05-31 | 0.61 | 0.75 | 0.85 | 0.00 | - | - | 2 | 60.74% |
| ZI240621C00017500 | 2024-04-26 3:20PM EDT | 2024-06-21 | 0.92 | 0.95 | 1.05 | +0.25 | +37.31% | 39 | 2,655 | 56.25% |
| ZI240719C00017500 | 2024-04-26 1:27PM EDT | 2024-07-19 | 1.10 | 1.15 | 1.25 | +0.16 | +17.02% | 10 | 1,346 | 52.49% |
| ZI241018C00017500 | 2024-04-26 1:26PM EDT | 2024-10-18 | 1.92 | 1.90 | 2.00 | +0.42 | +28.00% | 11 | 323 | 53.03% |
| ZI250117C00017500 | 2024-04-25 10:07AM EDT | 2025-01-17 | 2.10 | 2.60 | 2.70 | 0.00 | - | 1 | 1,834 | 55.62% |
| ZI251219C00017500 | 2024-04-17 9:44AM EDT | 2025-12-19 | 3.90 | 4.20 | 5.10 | 0.00 | - | 1 | 40 | 61.40% |
| ZI260116C00017500 | 2024-04-19 10:46AM EDT | 2026-01-16 | 4.40 | 4.30 | 4.60 | 0.00 | - | 1 | 95 | 57.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240426P00017500 | 2024-04-04 12:29PM EDT | 2024-04-26 | 1.85 | 0.05 | 2.35 | 0.00 | - | 535 | 123 | 115.63% |
| ZI240503P00017500 | 2024-04-10 1:45PM EDT | 2024-05-03 | 2.00 | 1.10 | 1.25 | 0.00 | - | - | 2 | 49.22% |
| ZI240517P00017500 | 2024-04-25 1:53PM EDT | 2024-05-17 | 2.18 | 1.70 | 1.85 | 0.00 | - | 5 | 152 | 67.68% |
| ZI240621P00017500 | 2024-04-22 10:07AM EDT | 2024-06-21 | 2.50 | 1.95 | 2.00 | 0.00 | - | 1 | 1,307 | 50.10% |
| ZI240719P00017500 | 2024-04-22 9:47AM EDT | 2024-07-19 | 2.65 | 2.10 | 2.20 | 0.00 | - | 3 | 300 | 48.34% |
| ZI241018P00017500 | 2024-04-25 1:53PM EDT | 2024-10-18 | 2.98 | 2.65 | 2.75 | 0.00 | - | 5 | 164 | 45.80% |
| ZI250117P00017500 | 2024-04-08 3:42PM EDT | 2025-01-17 | 3.50 | 3.10 | 3.20 | 0.00 | - | 4 | 1,682 | 45.24% |
| ZI251219P00017500 | 2024-04-08 10:02AM EDT | 2025-12-19 | 4.70 | 4.10 | 4.40 | 0.00 | - | 1 | 52 | 44.48% |
| ZI260116P00017500 | 2024-04-26 3:20PM EDT | 2026-01-16 | 4.30 | 4.20 | 4.40 | -0.30 | -6.52% | 7 | 11 | 43.51% |
© 2024 Yahoo. All rights reserved.