ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:20.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240426C00020000 | 2024-04-09 11:23AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 34 | 301.56% |
| ZI240510C00020000 | 2024-04-22 10:24AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 2 | 99.80% |
| ZI240517C00020000 | 2024-04-24 3:25PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.15 | 0.00 | - | 20 | 576 | 69.53% |
| ZI240621C00020000 | 2024-04-25 9:31AM EDT | 2024-06-21 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 1 | 2,030 | 54.30% |
| ZI240719C00020000 | 2024-04-23 3:46PM EDT | 2024-07-19 | 0.40 | 0.30 | 0.35 | 0.00 | - | 10 | 437 | 50.00% |
| ZI241018C00020000 | 2024-04-23 2:15PM EDT | 2024-10-18 | 1.03 | 0.85 | 0.95 | 0.00 | - | 7 | 3,998 | 51.95% |
| ZI250117C00020000 | 2024-04-24 3:52PM EDT | 2025-01-17 | 1.61 | 1.35 | 1.50 | 0.00 | - | 55 | 2,447 | 53.05% |
| ZI251219C00020000 | 2024-04-23 2:51PM EDT | 2025-12-19 | 3.23 | 3.00 | 3.20 | 0.00 | - | 1 | 54 | 56.69% |
| ZI260116C00020000 | 2024-04-18 9:44AM EDT | 2026-01-16 | 3.20 | 3.10 | 3.30 | 0.00 | - | 3 | 291 | 56.64% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240426P00020000 | 2024-04-16 9:30AM EDT | 2024-04-26 | 4.72 | 2.75 | 6.30 | 0.00 | - | - | 0 | 195.31% |
| ZI240517P00020000 | 2024-03-13 1:16PM EDT | 2024-05-17 | 3.73 | 4.20 | 4.40 | 0.00 | - | 20 | 29 | 0.00% |
| ZI240621P00020000 | 2024-04-17 12:29PM EDT | 2024-06-21 | 4.70 | 4.50 | 4.70 | 0.00 | - | 1 | 1,371 | 53.61% |
| ZI240719P00020000 | 2024-04-24 9:33AM EDT | 2024-07-19 | 4.40 | 4.60 | 4.70 | 0.00 | - | 1 | 131 | 44.04% |
| ZI241018P00020000 | 2024-04-24 9:36AM EDT | 2024-10-18 | 4.70 | 5.00 | 5.20 | 0.00 | - | 9 | 43 | 46.97% |
| ZI250117P00020000 | 2024-04-05 9:57AM EDT | 2025-01-17 | 5.70 | 5.20 | 5.50 | 0.00 | - | 1 | 541 | 44.73% |
| ZI251219P00020000 | 2024-04-11 11:07AM EDT | 2025-12-19 | 6.10 | 4.90 | 7.60 | 0.00 | - | 1 | 77 | 56.91% |
| ZI260116P00020000 | 2024-02-28 11:56AM EDT | 2026-01-16 | 5.40 | 5.80 | 6.20 | 0.00 | - | 5 | 66 | 38.31% |
© 2024 Yahoo. All rights reserved.