Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621C00037500 | 2024-06-10 3:40PM EDT | 2024-06-21 | 6.81 | 10.35 | 10.75 | 0.00 | - | 11 | 691 | 90.63% |
| Z240719C00037500 | 2024-06-10 9:43AM EDT | 2024-07-19 | 5.75 | 10.65 | 11.05 | 0.00 | - | 4 | 25 | 60.64% |
| Z240816C00037500 | 2024-06-12 11:43AM EDT | 2024-08-16 | 12.00 | 11.40 | 11.65 | 0.00 | - | 3 | 107 | 62.99% |
| Z241115C00037500 | 2024-06-07 3:47PM EDT | 2024-11-15 | 8.50 | 11.60 | 13.20 | 0.00 | - | 7 | 18 | 51.66% |
| Z250117C00037500 | 2024-06-11 3:24PM EDT | 2025-01-17 | 9.70 | 12.90 | 15.25 | 0.00 | - | 7 | 39 | 59.47% |
| Z250620C00037500 | 2024-03-22 12:33PM EDT | 2025-06-20 | 18.80 | 10.80 | 11.85 | 0.00 | - | 2 | 2 | 28.81% |
| Z251219C00037500 | 2024-05-08 3:57PM EDT | 2025-12-19 | 13.00 | 12.90 | 13.60 | 0.00 | - | 150 | 151 | 34.51% |
| Z260116C00037500 | 2024-05-06 10:12AM EDT | 2026-01-16 | 12.40 | 13.65 | 13.95 | 0.00 | - | 1 | 2 | 35.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621P00037500 | 2024-06-12 3:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.50 | 0.00 | - | 788 | 2,524 | 124.61% |
| Z240628P00037500 | 2024-06-12 12:43PM EDT | 2024-06-28 | 0.03 | 0.00 | 2.09 | 0.00 | - | - | 5 | 134.67% |
| Z240719P00037500 | 2024-06-12 9:30AM EDT | 2024-07-19 | 0.38 | 0.13 | 0.22 | 0.00 | - | 1 | 393 | 51.37% |
| Z240816P00037500 | 2024-06-14 3:47PM EDT | 2024-08-16 | 0.65 | 0.56 | 0.70 | +0.08 | +14.04% | 106 | 939 | 53.47% |
| Z241115P00037500 | 2024-06-14 1:58PM EDT | 2024-11-15 | 1.64 | 1.54 | 1.69 | +0.10 | +6.49% | 14 | 309 | 49.10% |
| Z250117P00037500 | 2024-06-13 1:06PM EDT | 2025-01-17 | 2.02 | 2.06 | 2.15 | 0.00 | - | 5 | 78 | 46.05% |
| Z250620P00037500 | 2024-05-31 9:45AM EDT | 2025-06-20 | 5.45 | 3.25 | 4.60 | 0.00 | - | 7 | 368 | 52.53% |
| Z251219P00037500 | 2024-06-07 11:36AM EDT | 2025-12-19 | 5.95 | 4.35 | 4.65 | 0.00 | - | 1 | 0 | 43.30% |
| Z260116P00037500 | 2024-06-12 9:56AM EDT | 2026-01-16 | 4.55 | 4.55 | 4.80 | 0.00 | - | 5 | 10 | 43.05% |
© 2024 Yahoo. All rights reserved.