Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240719C00027500 | 2024-05-17 3:24PM EDT | 27.50 | 17.30 | 20.20 | 22.25 | 0.00 | - | 1 | 1 | 174.80% |
| Z240719C00032500 | 2024-05-31 9:30AM EDT | 32.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| Z240719C00035000 | 2024-06-13 3:42PM EDT | 35.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| Z240719C00037500 | 2024-06-17 9:52AM EDT | 37.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| Z240719C00040000 | 2024-06-17 1:35PM EDT | 40.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 0.00% |
| Z240719C00042500 | 2024-06-13 9:58AM EDT | 42.50 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 0.00% |
| Z240719C00045000 | 2024-06-17 12:44PM EDT | 45.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 24 | 1,574 | 0.00% |
| Z240719C00047500 | 2024-06-17 3:03PM EDT | 47.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 63 | 1,247 | 0.39% |
| Z240719C00050000 | 2024-06-17 3:02PM EDT | 50.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 113 | 2,362 | 6.25% |
| Z240719C00052500 | 2024-06-17 12:08PM EDT | 52.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 112 | 529 | 6.25% |
| Z240719C00055000 | 2024-06-17 12:12PM EDT | 55.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 12.50% |
| Z240719C00060000 | 2024-06-14 9:58AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| Z240719C00065000 | 2024-06-17 12:22PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240719P00025000 | 2024-05-31 12:00PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| Z240719P00027500 | 2024-05-31 11:59AM EDT | 27.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| Z240719P00030000 | 2024-05-31 12:50PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 25.00% |
| Z240719P00032500 | 2024-06-17 3:58PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 25.00% |
| Z240719P00035000 | 2024-06-14 2:50PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 363 | 25.00% |
| Z240719P00037500 | 2024-06-17 1:05PM EDT | 37.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 396 | 25.00% |
| Z240719P00040000 | 2024-06-17 3:57PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 44 | 2,072 | 12.50% |
| Z240719P00042500 | 2024-06-17 3:58PM EDT | 42.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 383 | 5,509 | 12.50% |
| Z240719P00045000 | 2024-06-17 3:54PM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 101 | 2,762 | 6.25% |
| Z240719P00047500 | 2024-06-17 2:46PM EDT | 47.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 535 | 478 | 0.00% |
| Z240719P00050000 | 2024-06-17 3:59PM EDT | 50.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 23 | 218 | 0.00% |
| Z240719P00052500 | 2024-06-17 3:10PM EDT | 52.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| Z240719P00060000 | 2024-06-12 12:47PM EDT | 60.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.