Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240726C00042000 | 2024-06-12 12:23PM EDT | 42.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 32 | 0.00% |
| Z240726C00043000 | 2024-06-17 3:57PM EDT | 43.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| Z240726C00044000 | 2024-06-12 2:00PM EDT | 44.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| Z240726C00045000 | 2024-06-18 2:24PM EDT | 45.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| Z240726C00046000 | 2024-06-17 3:34PM EDT | 46.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| Z240726C00048000 | 2024-06-18 12:56PM EDT | 48.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 25 | 53 | 0.00% |
| Z240726C00049000 | 2024-06-13 2:37PM EDT | 49.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| Z240726C00050000 | 2024-06-18 1:35PM EDT | 50.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 1.56% |
| Z240726C00051000 | 2024-06-11 3:40PM EDT | 51.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| Z240726C00052000 | 2024-06-18 2:01PM EDT | 52.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| Z240726C00053000 | 2024-06-18 1:34PM EDT | 53.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| Z240726C00056000 | 2024-06-18 2:35PM EDT | 56.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240726P00033000 | 2024-06-10 3:35PM EDT | 33.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 23 | 25.00% |
| Z240726P00034000 | 2024-06-11 3:22PM EDT | 34.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| Z240726P00035000 | 2024-06-11 3:23PM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| Z240726P00036000 | 2024-06-10 1:00PM EDT | 36.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| Z240726P00037000 | 2024-06-12 9:41AM EDT | 37.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| Z240726P00038000 | 2024-06-12 2:13PM EDT | 38.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| Z240726P00039000 | 2024-06-18 2:37PM EDT | 39.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| Z240726P00040000 | 2024-06-18 11:13AM EDT | 40.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 12.50% |
| Z240726P00041000 | 2024-06-13 3:19PM EDT | 41.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| Z240726P00042000 | 2024-06-17 11:39AM EDT | 42.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| Z240726P00043000 | 2024-06-17 12:41PM EDT | 43.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 12.50% |
| Z240726P00044000 | 2024-06-17 10:57AM EDT | 44.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| Z240726P00045000 | 2024-06-14 2:35PM EDT | 45.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 6.25% |
| Z240726P00046000 | 2024-06-13 12:14PM EDT | 46.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| Z240726P00048000 | 2024-06-18 10:48AM EDT | 48.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| Z240726P00049000 | 2024-06-18 12:57PM EDT | 49.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.10% |
| Z240726P00050000 | 2024-06-13 9:30AM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.