Zillow Group, Inc. (ZG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG241115C00022500 | 2024-05-03 9:50AM EDT | 22.50 | 20.00 | 21.40 | 21.90 | 0.00 | - | 2 | 2 | 73.83% |
| ZG241115C00040000 | 2024-05-13 1:53PM EDT | 40.00 | 7.10 | 7.70 | 8.00 | 0.00 | - | 1 | 22 | 51.50% |
| ZG241115C00045000 | 2024-05-16 9:41AM EDT | 45.00 | 5.75 | 5.10 | 7.10 | 0.00 | - | 1 | 30 | 55.60% |
| ZG241115C00050000 | 2024-05-15 10:37AM EDT | 50.00 | 3.54 | 3.30 | 4.10 | 0.00 | - | 2 | 65 | 52.89% |
| ZG241115C00055000 | 2024-05-17 12:39PM EDT | 55.00 | 2.35 | 2.05 | 2.20 | +0.20 | +9.30% | 5 | 1,470 | 46.57% |
| ZG241115C00060000 | 2024-05-16 9:30AM EDT | 60.00 | 1.55 | 1.25 | 1.40 | 0.00 | - | 2 | 125 | 46.24% |
| ZG241115C00065000 | 2024-04-17 11:03AM EDT | 65.00 | 1.20 | 0.15 | 0.90 | 0.00 | - | 16 | 18 | 46.31% |
| ZG241115C00070000 | 2024-04-11 10:20AM EDT | 70.00 | 1.05 | 0.30 | 0.45 | 0.00 | - | - | 1 | 43.85% |
| ZG241115C00075000 | 2024-05-15 9:36AM EDT | 75.00 | 0.42 | 0.30 | 0.40 | 0.00 | - | 3 | 35 | 47.22% |
| ZG241115C00080000 | 2024-04-25 1:58PM EDT | 80.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 2 | 0 | 51.95% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG241115P00025000 | 2024-05-06 11:01AM EDT | 25.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 2 | 3 | 54.98% |
| ZG241115P00030000 | 2024-05-02 11:06AM EDT | 30.00 | 1.60 | 0.80 | 1.45 | 0.00 | - | 189 | 172 | 52.49% |
| ZG241115P00035000 | 2024-05-03 9:55AM EDT | 35.00 | 2.45 | 1.75 | 1.95 | 0.00 | - | 1 | 42 | 46.19% |
| ZG241115P00040000 | 2024-05-16 10:14AM EDT | 40.00 | 3.33 | 3.40 | 3.60 | 0.00 | - | 1 | 54 | 43.53% |
| ZG241115P00045000 | 2024-04-30 12:51PM EDT | 45.00 | 6.90 | 5.70 | 6.00 | 0.00 | - | 15 | 53 | 41.30% |
| ZG241115P00050000 | 2024-04-26 2:31PM EDT | 50.00 | 9.80 | 7.20 | 9.20 | 0.00 | - | 2 | 2 | 39.76% |
| ZG241115P00060000 | 2024-04-15 2:18PM EDT | 60.00 | 18.00 | 16.20 | 16.50 | 0.00 | - | 50 | 58 | 0.00% |
© 2024 Yahoo. All rights reserved.