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 | 2024-06-13 3:38PM EDT | 10.00 | 2.80 | 2.60 | 3.80 | 0.00 | - | 54 | 166 | 68.07% |
| ZI241018C00011000 | 2024-06-13 2:04PM EDT | 11.00 | 2.10 | 2.15 | 3.20 | +0.02 | +0.96% | 1 | 79 | 70.41% |
| ZI241018C00012500 | 2024-06-13 12:16PM EDT | 12.50 | 1.30 | 1.35 | 1.55 | 0.00 | - | 5 | 928 | 52.15% |
| ZI241018C00014000 | 2024-06-13 3:58PM EDT | 14.00 | 0.75 | 0.80 | 1.15 | 0.00 | - | 75 | 191 | 54.20% |
| ZI241018C00015000 | 2024-06-14 11:49AM EDT | 15.00 | 0.55 | 0.50 | 0.70 | -0.20 | -26.67% | 4 | 387 | 53.52% |
| ZI241018C00016000 | 2024-06-14 2:12PM EDT | 16.00 | 0.47 | 0.35 | 0.50 | -0.12 | -20.34% | 1 | 279 | 53.13% |
| ZI241018C00017500 | 2024-06-11 1:28PM EDT | 17.50 | 0.31 | 0.25 | 0.35 | 0.00 | - | 10 | 416 | 52.93% |
| ZI241018C00019000 | 2024-06-03 1:01PM EDT | 19.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 7 | 54 | 52.54% |
| ZI241018C00020000 | 2024-06-06 3:12PM EDT | 20.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 250 | 4,395 | 52.73% |
| ZI241018C00022500 | 2024-06-12 10:35AM EDT | 22.50 | 0.15 | 0.05 | 0.70 | 0.00 | - | 60 | 97 | 80.47% |
| ZI241018C00025000 | 2024-04-15 10:49AM EDT | 25.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 7,600 | 7,634 | 81.05% |
| ZI241018C00030000 | 2024-03-04 11:14AM EDT | 30.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 85.94% |
| ZI241018C00032500 | 2024-03-14 9:51AM EDT | 32.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 31 | 85.55% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI241018P00007500 | 2024-05-23 9:41AM EDT | 7.50 | 0.05 | 0.05 | 0.70 | 0.00 | - | 1 | 16 | 84.18% |
| ZI241018P00010000 | 2024-06-10 10:54AM EDT | 10.00 | 0.36 | 0.30 | 0.50 | 0.00 | - | 10 | 2,355 | 53.03% |
| ZI241018P00011000 | 2024-06-06 12:03PM EDT | 11.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 14 | 5,984 | 46.88% |
| ZI241018P00012500 | 2024-06-14 10:46AM EDT | 12.50 | 1.45 | 1.30 | 1.40 | +0.04 | +2.84% | 32 | 1,104 | 46.29% |
| ZI241018P00014000 | 2024-06-13 1:05PM EDT | 14.00 | 2.40 | 2.20 | 2.35 | 0.00 | - | 8 | 130 | 45.41% |
| ZI241018P00015000 | 2024-05-21 3:28PM EDT | 15.00 | 2.45 | 2.00 | 3.10 | 0.00 | - | 1 | 251 | 44.82% |
| ZI241018P00016000 | 2024-06-13 12:01PM EDT | 16.00 | 4.00 | 3.70 | 4.00 | 0.00 | - | 34 | 720 | 47.75% |
| ZI241018P00017500 | 2024-06-14 3:03PM EDT | 17.50 | 5.10 | 5.10 | 5.30 | +0.80 | +18.60% | 5 | 172 | 45.70% |
| ZI241018P00019000 | 2024-05-03 12:16PM EDT | 19.00 | 3.70 | 6.60 | 7.10 | 0.00 | - | 9 | 24 | 56.45% |
| 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 | 107.42% |
| 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.