UK markets open in 4 hours 39 minutes
NIKKEI 225
37,759.13 -700.95 (-1.82%) HANG SENG
17,290.83 +89.56 (+0.52%) CRUDE OIL
82.73 -0.08 (-0.10%) GOLD FUTURES
2,331.20 -7.20 (-0.31%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,568.68 -1,927.08 (-3.60%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240517C00022500 | 2024-03-18 10:11AM EDT | 2024-05-17 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 365 | 122.85% |
| ZI240621C00022500 | 2024-04-23 11:15AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 619 | 55.08% |
| ZI240719C00022500 | 2024-04-03 2:18PM EDT | 2024-07-19 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 196 | 53.22% |
| ZI241018C00022500 | 2024-04-15 3:00PM EDT | 2024-10-18 | 0.63 | 0.50 | 0.65 | 0.00 | - | 6 | 6 | 50.98% |
| ZI250117C00022500 | 2024-04-05 12:36PM EDT | 2025-01-17 | 0.91 | 0.95 | 1.10 | 0.00 | - | 1 | 715 | 51.81% |
| ZI251219C00022500 | 2024-02-14 12:52PM EDT | 2025-12-19 | 3.90 | 2.50 | 3.00 | 0.00 | - | 3 | 15 | 56.89% |
| ZI260116C00022500 | 2024-04-12 11:26AM EDT | 2026-01-16 | 2.97 | 2.60 | 2.80 | 0.00 | - | 1 | 666 | 55.01% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240517P00022500 | 2024-02-14 2:11PM EDT | 2024-05-17 | 5.00 | 6.30 | 6.90 | 0.00 | - | 1 | 1 | 113.87% |
| ZI240621P00022500 | 2024-03-12 11:58AM EDT | 2024-06-21 | 6.00 | 6.60 | 6.90 | 0.00 | - | 10 | 254 | 59.38% |
| ZI240719P00022500 | 2024-01-30 1:55PM EDT | 2024-07-19 | 6.45 | 5.80 | 6.00 | 0.00 | - | 1 | 320 | 0.00% |
| ZI241018P00022500 | 2024-04-12 10:37AM EDT | 2024-10-18 | 6.70 | 6.60 | 7.00 | 0.00 | - | 1 | 41 | 44.82% |
| ZI250117P00022500 | 2024-04-10 9:43AM EDT | 2025-01-17 | 7.10 | 7.00 | 7.20 | 0.00 | - | 1 | 144 | 41.85% |
| ZI251219P00022500 | 2024-03-04 11:49AM EDT | 2025-12-19 | 7.30 | 5.30 | 9.50 | 0.00 | - | 1 | 21 | 58.64% |
| ZI260116P00022500 | 2024-04-12 12:26PM EDT | 2026-01-16 | 7.78 | 7.70 | 8.60 | 0.00 | - | 19 | 50 | 46.36% |
© 2024 Yahoo. All rights reserved.