Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240712C00042000 | 2024-06-04 11:07AM EDT | 42.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| Z240712C00043000 | 2024-06-14 12:29PM EDT | 43.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 10 | 375 | 0.00% |
| Z240712C00044000 | 2024-06-12 2:15PM EDT | 44.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| Z240712C00045000 | 2024-06-18 9:30AM EDT | 45.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| Z240712C00046000 | 2024-06-18 2:53PM EDT | 46.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| Z240712C00047000 | 2024-06-18 12:59PM EDT | 47.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| Z240712C00048000 | 2024-06-18 12:25PM EDT | 48.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 25 | 60 | 0.00% |
| Z240712C00049000 | 2024-06-18 2:13PM EDT | 49.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| Z240712C00050000 | 2024-06-18 3:53PM EDT | 50.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 670 | 3.13% |
| Z240712C00051000 | 2024-06-18 2:07PM EDT | 51.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 116 | 138 | 3.13% |
| Z240712C00052000 | 2024-06-18 3:53PM EDT | 52.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 21 | 47 | 6.25% |
| Z240712C00053000 | 2024-06-18 1:59PM EDT | 53.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 6.25% |
| Z240712C00055000 | 2024-06-18 3:54PM EDT | 55.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 12.50% |
| Z240712C00057000 | 2024-06-14 10:16AM EDT | 57.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| Z240712C00058000 | 2024-06-14 10:17AM EDT | 58.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240712P00033000 | 2024-06-10 10:05AM EDT | 33.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 16 | 24 | 25.00% |
| Z240712P00034000 | 2024-06-10 10:06AM EDT | 34.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 24 | 25.00% |
| Z240712P00035000 | 2024-06-11 11:45AM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 25.00% |
| Z240712P00036000 | 2024-06-05 11:45AM EDT | 36.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
| Z240712P00037000 | 2024-06-13 12:34PM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| Z240712P00038000 | 2024-06-18 2:09PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| Z240712P00039000 | 2024-06-10 10:56AM EDT | 39.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| Z240712P00040000 | 2024-06-17 3:08PM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| Z240712P00041000 | 2024-06-12 10:03AM EDT | 41.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 12.50% |
| Z240712P00042000 | 2024-06-13 12:59PM EDT | 42.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| Z240712P00043000 | 2024-06-14 9:38AM EDT | 43.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 12.50% |
| Z240712P00045000 | 2024-06-17 2:53PM EDT | 45.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| Z240712P00046000 | 2024-06-14 11:28AM EDT | 46.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| Z240712P00047000 | 2024-06-13 3:59PM EDT | 47.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 6.25% |
| Z240712P00048000 | 2024-06-18 1:48PM EDT | 48.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 104 | 125 | 3.13% |
| Z240712P00049000 | 2024-06-18 1:29PM EDT | 49.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.10% |
| Z240712P00050000 | 2024-06-18 2:37PM EDT | 50.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 17 | 76 | 0.00% |
| Z240712P00051000 | 2024-06-18 3:51PM EDT | 51.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 0.00% |
| Z240712P00055000 | 2024-06-17 10:12AM EDT | 55.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.