ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240719C00010000 | 2024-06-14 12:08PM EDT | 10.00 | 2.30 | 2.10 | 2.55 | +0.05 | +2.22% | 15 | 232 | 66.41% |
| ZI240719C00011000 | 2024-06-14 11:49AM EDT | 11.00 | 1.40 | 1.45 | 1.60 | +0.10 | +7.69% | 1 | 171 | 49.61% |
| ZI240719C00012500 | 2024-06-14 2:25PM EDT | 12.50 | 0.55 | 0.45 | 0.55 | +0.10 | +22.22% | 27 | 1,246 | 40.23% |
| ZI240719C00014000 | 2024-06-14 3:57PM EDT | 14.00 | 0.15 | 0.10 | 0.15 | +0.02 | +15.38% | 15 | 4,427 | 41.80% |
| ZI240719C00015000 | 2024-06-14 9:58AM EDT | 15.00 | 0.09 | 0.00 | 0.10 | +0.01 | +12.50% | 75 | 884 | 49.61% |
| ZI240719C00016000 | 2024-06-11 12:31PM EDT | 16.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 89 | 51.95% |
| ZI240719C00017500 | 2024-05-20 3:22PM EDT | 17.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 70 | 1,471 | 83.59% |
| ZI240719C00019000 | 2024-06-04 10:36AM EDT | 19.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 3 | 712 | 107.62% |
| ZI240719C00020000 | 2024-05-09 3:41PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 39 | 497 | 119.53% |
| ZI240719C00022500 | 2024-05-16 12:02PM EDT | 22.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 225 | 138.87% |
| ZI240719C00025000 | 2024-05-02 9:48AM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 70 | 186 | 155.47% |
| ZI240719C00027500 | 2024-02-14 11:08AM EDT | 27.50 | 0.27 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 141.80% |
| ZI240719C00030000 | 2024-01-04 1:28PM EDT | 30.00 | 0.24 | 0.00 | 1.10 | 0.00 | - | - | 1 | 220.51% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240719P00007500 | 2024-05-08 9:47AM EDT | 7.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 141.80% |
| ZI240719P00010000 | 2024-06-12 12:22PM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 1,728 | 56.64% |
| ZI240719P00011000 | 2024-06-12 3:34PM EDT | 11.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 26,982 | 42.58% |
| ZI240719P00012500 | 2024-06-14 12:48PM EDT | 12.50 | 0.60 | 0.30 | 0.65 | -0.08 | -11.76% | 3 | 5,069 | 38.87% |
| ZI240719P00014000 | 2024-06-14 1:39PM EDT | 14.00 | 1.70 | 1.40 | 1.75 | -0.57 | -25.11% | 1 | 60 | 39.84% |
| ZI240719P00015000 | 2024-06-03 9:57AM EDT | 15.00 | 1.89 | 2.40 | 4.00 | 0.00 | - | 3 | 289 | 93.55% |
| ZI240719P00016000 | 2024-05-08 2:27PM EDT | 16.00 | 3.90 | 3.20 | 4.20 | 0.00 | - | 8 | 416 | 57.81% |
| ZI240719P00017500 | 2024-06-12 10:42AM EDT | 17.50 | 4.66 | 4.80 | 5.20 | 0.00 | - | 1 | 44 | 72.27% |
| ZI240719P00019000 | 2024-04-08 2:10PM EDT | 19.00 | 3.60 | 5.20 | 8.70 | 0.00 | - | 1 | 2 | 119.92% |
| ZI240719P00020000 | 2024-05-08 3:07PM EDT | 20.00 | 7.80 | 7.30 | 7.80 | 0.00 | - | 160 | 0 | 110.16% |
| ZI240719P00022500 | 2024-05-08 2:55PM EDT | 22.50 | 10.50 | 8.60 | 10.30 | 0.00 | - | 380 | 0 | 128.52% |
| ZI240719P00025000 | 2023-12-20 3:15PM EDT | 25.00 | 6.60 | 7.70 | 10.80 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.