ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240816C00009000 | 2024-06-28 3:11PM EDT | 9.00 | 3.99 | 2.50 | 5.10 | -0.11 | -2.68% | 10 | 2 | 52.34% |
| ZI240816C00010000 | 2024-06-27 9:44AM EDT | 10.00 | 3.10 | 2.00 | 3.30 | +0.09 | +2.99% | 1 | 134 | 92.09% |
| ZI240816C00011000 | 2024-06-27 2:29PM EDT | 11.00 | 2.17 | 2.15 | 2.80 | 0.00 | - | 4 | 251 | 81.25% |
| ZI240816C00012000 | 2024-06-28 3:53PM EDT | 12.00 | 1.75 | 1.65 | 2.00 | +0.10 | +6.06% | 158 | 1,742 | 77.15% |
| ZI240816C00013000 | 2024-06-28 3:56PM EDT | 13.00 | 1.30 | 1.20 | 1.50 | +0.05 | +4.00% | 33 | 11,089 | 77.15% |
| ZI240816C00014000 | 2024-06-28 1:23PM EDT | 14.00 | 0.85 | 0.85 | 0.95 | +0.01 | +1.19% | 67 | 10,351 | 72.66% |
| ZI240816C00015000 | 2024-06-28 3:58PM EDT | 15.00 | 0.70 | 0.60 | 0.70 | +0.05 | +7.69% | 225 | 42,016 | 74.02% |
| ZI240816C00016000 | 2024-06-28 3:41PM EDT | 16.00 | 0.46 | 0.40 | 0.55 | +0.01 | +2.22% | 33 | 22,220 | 75.78% |
| ZI240816C00017000 | 2024-06-28 3:58PM EDT | 17.00 | 0.39 | 0.05 | 0.45 | +0.09 | +30.00% | 22 | 5,956 | 69.34% |
| ZI240816C00018000 | 2024-06-28 12:04PM EDT | 18.00 | 0.26 | 0.15 | 0.35 | +0.01 | +4.00% | 50 | 108 | 78.13% |
| ZI240816C00019000 | 2024-06-28 3:38PM EDT | 19.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 25 | 37,256 | 81.05% |
| ZI240816C00020000 | 2024-06-28 3:32PM EDT | 20.00 | 0.11 | 0.10 | 0.30 | -0.07 | -38.89% | 15 | 19,803 | 88.09% |
| ZI240816C00022000 | 2024-05-20 12:22PM EDT | 22.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | - | 4 | 94.53% |
| ZI240816C00025000 | 2024-06-18 2:23PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 28 | 136.33% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240816P00008000 | 2024-06-24 10:50AM EDT | 8.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 109.77% |
| ZI240816P00009000 | 2024-06-26 10:06AM EDT | 9.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 1 | 477 | 75.39% |
| ZI240816P00010000 | 2024-06-28 10:28AM EDT | 10.00 | 0.25 | 0.20 | 0.25 | -0.02 | -7.41% | 2 | 8,049 | 65.63% |
| ZI240816P00011000 | 2024-06-28 9:54AM EDT | 11.00 | 0.51 | 0.40 | 0.55 | -0.04 | -7.27% | 4 | 35,974 | 65.82% |
| ZI240816P00012000 | 2024-06-28 10:59AM EDT | 12.00 | 0.95 | 0.85 | 0.95 | +0.05 | +5.56% | 5 | 3,251 | 68.46% |
| ZI240816P00013000 | 2024-06-28 3:52PM EDT | 13.00 | 1.40 | 1.35 | 1.45 | -0.20 | -12.50% | 25 | 343 | 67.58% |
| ZI240816P00014000 | 2024-06-27 2:47PM EDT | 14.00 | 2.25 | 1.65 | 2.25 | 0.00 | - | 2 | 515 | 62.89% |
| ZI240816P00015000 | 2024-06-25 9:50AM EDT | 15.00 | 3.24 | 2.55 | 4.20 | 0.00 | - | 3 | 4 | 101.86% |
| ZI240816P00016000 | 2024-05-30 1:38PM EDT | 16.00 | 3.60 | 3.40 | 4.70 | 0.00 | - | 2 | 2 | 97.07% |
| ZI240816P00017000 | 2024-05-13 1:38PM EDT | 17.00 | 4.30 | 4.20 | 4.40 | 0.00 | - | 1 | 1 | 61.91% |
© 2024 Yahoo. All rights reserved.