ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240621C00009000 | 2024-06-14 12:28PM EDT | 9.00 | 3.29 | 2.70 | 4.70 | +0.09 | +2.81% | 2 | 3 | 261.33% |
| ZI240621C00010000 | 2024-06-12 11:21AM EDT | 10.00 | 2.85 | 2.10 | 4.10 | 0.00 | - | 7 | 293 | 289.84% |
| ZI240621C00011000 | 2024-06-14 2:36PM EDT | 11.00 | 1.45 | 1.35 | 2.45 | -0.55 | -27.50% | 3 | 22 | 179.69% |
| ZI240621C00012500 | 2024-06-14 3:44PM EDT | 12.50 | 0.19 | 0.15 | 0.25 | -0.01 | -5.00% | 45 | 3,415 | 48.05% |
| ZI240621C00014000 | 2024-06-14 3:04PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 192 | 15,172 | 60.94% |
| ZI240621C00015000 | 2024-06-12 10:57AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 5,784 | 85.94% |
| ZI240621C00016000 | 2024-06-13 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 4,176 | 107.81% |
| ZI240621C00017500 | 2024-06-13 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,615 | 137.50% |
| ZI240621C00019000 | 2024-05-28 9:31AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 252 | 184.38% |
| ZI240621C00020000 | 2024-06-12 10:47AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,304 | 181.25% |
| ZI240621C00021000 | 2024-05-24 1:44PM EDT | 21.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 30 | 33 | 217.19% |
| ZI240621C00022500 | 2024-06-05 12:30PM EDT | 22.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 639 | 215.63% |
| ZI240621C00025000 | 2024-05-08 9:52AM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 29 | 7,192 | 246.88% |
| ZI240621C00027500 | 2024-05-24 10:50AM EDT | 27.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 565 | 404.69% |
| ZI240621C00030000 | 2024-05-08 12:27PM EDT | 30.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 68 | 435.16% |
| ZI240621C00032500 | 2023-12-29 2:27PM EDT | 32.50 | 0.23 | 0.00 | 0.80 | 0.00 | - | 2 | 10 | 512.89% |
| ZI240621C00035000 | 2023-12-29 12:52PM EDT | 35.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 392 | 531.25% |
| ZI240621C00037500 | 2023-12-29 10:32AM EDT | 37.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 6 | 632.42% |
| ZI240621C00040000 | 2023-11-29 2:46PM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 143 | 483.59% |
| ZI240621C00042500 | 2024-02-13 12:37PM EDT | 42.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 66 | 550.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240621P00007500 | 2023-12-22 1:15PM EDT | 7.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 133 | 19 | 384.38% |
| ZI240621P00009000 | 2024-05-09 9:59AM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 101 | 171.09% |
| ZI240621P00010000 | 2024-06-11 1:03PM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 2,780 | 125.00% |
| ZI240621P00011000 | 2024-06-13 2:50PM EDT | 11.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 300 | 6,437 | 71.88% |
| ZI240621P00012500 | 2024-06-14 11:53AM EDT | 12.50 | 0.40 | 0.25 | 0.35 | -0.02 | -4.76% | 3 | 3,773 | 44.92% |
| ZI240621P00014000 | 2024-06-11 3:08PM EDT | 14.00 | 1.34 | 1.55 | 2.70 | 0.00 | - | 1 | 90 | 168.75% |
| ZI240621P00015000 | 2024-06-05 12:00PM EDT | 15.00 | 3.10 | 2.55 | 2.70 | 0.00 | - | 1 | 1,393 | 65.63% |
| ZI240621P00016000 | 2024-05-15 9:50AM EDT | 16.00 | 3.12 | 3.50 | 4.30 | 0.00 | - | 2 | 57 | 195.70% |
| ZI240621P00017500 | 2024-05-24 2:59PM EDT | 17.50 | 4.56 | 5.00 | 5.40 | 0.00 | - | 1 | 1 | 171.88% |
| ZI240621P00019000 | 2024-04-22 10:17AM EDT | 19.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZI240621P00020000 | 2024-05-22 2:58PM EDT | 20.00 | 6.90 | 7.50 | 7.70 | 0.00 | - | 420 | 212 | 219.53% |
| ZI240621P00022500 | 2024-05-08 3:07PM EDT | 22.50 | 10.30 | 8.30 | 11.80 | 0.00 | - | 270 | 0 | 623.63% |
| ZI240621P00025000 | 2024-05-08 2:55PM EDT | 25.00 | 12.80 | 11.00 | 14.40 | 0.00 | - | 520 | 1 | 294.53% |
| ZI240621P00027500 | 2023-06-27 10:26AM EDT | 27.50 | 6.20 | 5.10 | 5.30 | 0.00 | - | - | 1 | 0.00% |
| ZI240621P00030000 | 2023-09-01 3:05PM EDT | 30.00 | 11.70 | 13.50 | 13.70 | 0.00 | - | 1 | 0 | 0.00% |
| ZI240621P00032500 | 2023-07-05 12:41PM EDT | 32.50 | 9.00 | 14.00 | 14.30 | 0.00 | - | - | 1 | 0.00% |
| ZI240621P00035000 | 2023-07-19 1:13PM EDT | 35.00 | 8.10 | 17.40 | 17.70 | 0.00 | - | 67 | 0 | 0.00% |
| ZI240621P00042500 | 2024-05-14 12:30PM EDT | 42.50 | 30.16 | 30.20 | 30.50 | 0.00 | - | 1 | 0 | 541.41% |
© 2024 Yahoo. All rights reserved.