ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI241018C00010000 | 2024-06-27 3:57PM EDT | 10.00 | 3.30 | 3.20 | 3.80 | 0.00 | - | 1 | 219 | 71.39% |
| ZI241018C00011000 | 2024-06-26 12:15PM EDT | 11.00 | 2.70 | 2.50 | 3.40 | 0.00 | - | 23 | 82 | 74.12% |
| ZI241018C00012500 | 2024-06-28 12:13PM EDT | 12.50 | 1.75 | 1.75 | 1.95 | +0.10 | +6.06% | 25 | 1,329 | 61.33% |
| ZI241018C00014000 | 2024-06-28 12:24PM EDT | 14.00 | 1.15 | 1.15 | 1.30 | +0.01 | +0.88% | 2 | 358 | 59.96% |
| ZI241018C00015000 | 2024-06-28 9:38AM EDT | 15.00 | 0.95 | 0.85 | 1.00 | +0.10 | +11.76% | 150 | 943 | 59.67% |
| ZI241018C00016000 | 2024-06-27 11:58AM EDT | 16.00 | 0.55 | 0.60 | 0.80 | -0.20 | -26.67% | 2 | 309 | 59.77% |
| ZI241018C00017500 | 2024-06-27 2:16PM EDT | 17.50 | 0.48 | 0.35 | 0.55 | 0.00 | - | 13 | 466 | 59.57% |
| ZI241018C00019000 | 2024-06-03 1:01PM EDT | 19.00 | 0.15 | 0.20 | 0.50 | 0.00 | - | 7 | 54 | 63.18% |
| ZI241018C00020000 | 2024-06-28 12:46PM EDT | 20.00 | 0.25 | 0.15 | 0.40 | +0.10 | +66.67% | 1 | 4,501 | 63.77% |
| ZI241018C00022500 | 2024-06-17 11:49AM EDT | 22.50 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 97 | 69.14% |
| ZI241018C00025000 | 2024-04-15 10:49AM EDT | 25.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 7,600 | 7,634 | 82.03% |
| ZI241018C00030000 | 2024-03-04 11:14AM EDT | 30.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 87.50% |
| ZI241018C00032500 | 2024-03-14 9:51AM EDT | 32.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 31 | 87.11% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI241018P00007500 | 2024-06-28 3:25PM EDT | 7.50 | 0.20 | 0.00 | 0.30 | +0.15 | +300.00% | 6 | 16 | 70.12% |
| ZI241018P00010000 | 2024-06-26 1:36PM EDT | 10.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 3 | 2,368 | 55.66% |
| ZI241018P00011000 | 2024-06-27 3:27PM EDT | 11.00 | 0.80 | 0.70 | 1.85 | 0.00 | - | 46 | 6,090 | 78.03% |
| ZI241018P00012500 | 2024-06-27 3:35PM EDT | 12.50 | 1.45 | 1.35 | 1.55 | 0.00 | - | 81 | 1,439 | 56.64% |
| ZI241018P00014000 | 2024-06-27 3:33PM EDT | 14.00 | 2.35 | 2.20 | 2.40 | 0.00 | - | 31 | 142 | 54.49% |
| ZI241018P00015000 | 2024-06-24 10:27AM EDT | 15.00 | 3.26 | 2.65 | 3.10 | 0.00 | - | 2 | 251 | 57.67% |
| ZI241018P00016000 | 2024-06-26 12:37PM EDT | 16.00 | 3.90 | 3.60 | 3.90 | 0.00 | - | 1 | 720 | 52.34% |
| ZI241018P00017500 | 2024-06-14 3:03PM EDT | 17.50 | 5.10 | 4.90 | 5.30 | 0.00 | - | 5 | 167 | 55.66% |
| ZI241018P00019000 | 2024-05-03 12:16PM EDT | 19.00 | 3.70 | 6.60 | 7.10 | 0.00 | - | 9 | 24 | 76.66% |
| ZI241018P00020000 | 2024-04-30 9:34AM EDT | 20.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 0.00% |
| ZI241018P00022500 | 2024-05-02 9:45AM EDT | 22.50 | 6.60 | 9.90 | 12.20 | 0.00 | - | 13 | 56 | 124.51% |
| ZI241018P00025000 | 2024-02-26 2:36PM EDT | 25.00 | 8.10 | 9.10 | 9.40 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.