Zillow Group, Inc. (ZG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG241220C00030000 | 2024-04-10 3:23PM EDT | 30.00 | 16.92 | 13.90 | 14.20 | 0.00 | - | 1 | 5 | 0.00% |
| ZG241220C00035000 | 2024-06-12 9:51AM EDT | 35.00 | 14.50 | 14.70 | 15.10 | 0.00 | - | 1 | 5 | 59.57% |
| ZG241220C00040000 | 2024-06-18 11:49AM EDT | 40.00 | 10.29 | 11.10 | 11.40 | +0.54 | +5.54% | 2 | 107 | 55.35% |
| ZG241220C00045000 | 2024-06-12 2:29PM EDT | 45.00 | 7.85 | 8.00 | 8.30 | 0.00 | - | 11 | 420 | 52.03% |
| ZG241220C00050000 | 2024-06-18 2:38PM EDT | 50.00 | 5.63 | 5.50 | 5.90 | +0.43 | +8.27% | 1 | 61 | 51.23% |
| ZG241220C00055000 | 2024-06-18 2:32PM EDT | 55.00 | 3.80 | 3.70 | 4.10 | -0.05 | -1.30% | 16 | 277 | 49.93% |
| ZG241220C00060000 | 2024-06-17 10:37AM EDT | 60.00 | 2.20 | 2.45 | 2.75 | 0.00 | - | 1 | 307 | 48.65% |
| ZG241220C00065000 | 2024-06-13 1:01PM EDT | 65.00 | 1.64 | 1.55 | 1.85 | 0.00 | - | 203 | 714 | 48.10% |
| ZG241220C00070000 | 2024-06-12 11:44AM EDT | 70.00 | 1.10 | 1.00 | 1.25 | 0.00 | - | 11 | 516 | 47.90% |
| ZG241220C00075000 | 2024-06-13 1:01PM EDT | 75.00 | 0.76 | 0.65 | 0.85 | 0.00 | - | 100 | 271 | 47.90% |
| ZG241220C00080000 | 2024-06-17 12:19PM EDT | 80.00 | 0.42 | 0.45 | 0.65 | 0.00 | - | 4 | 369 | 49.24% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG241220P00022500 | 2024-05-23 3:25PM EDT | 22.50 | 0.40 | 0.00 | 2.30 | 0.00 | - | - | 2 | 88.57% |
| ZG241220P00025000 | 2024-05-20 3:49PM EDT | 25.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | 2 | 251 | 67.33% |
| ZG241220P00030000 | 2024-06-18 12:20PM EDT | 30.00 | 0.65 | 0.55 | 0.75 | -0.50 | -43.48% | 21 | 88 | 50.78% |
| ZG241220P00035000 | 2024-06-18 3:04PM EDT | 35.00 | 1.35 | 1.25 | 1.50 | -0.20 | -12.90% | 270 | 385 | 49.34% |
| ZG241220P00040000 | 2024-06-18 3:04PM EDT | 40.00 | 2.60 | 2.45 | 2.75 | -0.32 | -10.96% | 37 | 161 | 46.62% |
| ZG241220P00045000 | 2024-05-22 1:11PM EDT | 45.00 | 7.00 | 4.20 | 4.60 | 0.00 | - | 1 | 82 | 44.23% |
| ZG241220P00050000 | 2024-06-17 11:04AM EDT | 50.00 | 7.80 | 5.30 | 7.10 | 0.00 | - | 16 | 33 | 41.99% |
| ZG241220P00055000 | 2024-06-18 1:59PM EDT | 55.00 | 10.00 | 8.30 | 10.30 | -4.32 | -30.17% | 17 | 14 | 40.28% |
| ZG241220P00060000 | 2024-04-19 10:44AM EDT | 60.00 | 19.20 | 15.10 | 17.40 | 0.00 | - | 5 | 11 | 57.20% |
© 2024 Yahoo. All rights reserved.