ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI250117C00005000 | 2024-04-18 3:30PM EDT | 5.00 | 11.10 | 7.90 | 9.60 | 0.00 | - | 2 | 3 | 173.24% |
| ZI250117C00007500 | 2024-05-10 1:40PM EDT | 7.50 | 5.50 | 5.20 | 5.50 | 0.00 | - | 1 | 1 | 69.34% |
| ZI250117C00009000 | 2024-06-05 9:30AM EDT | 9.00 | 3.90 | 4.10 | 5.20 | 0.00 | - | - | 1 | 81.88% |
| ZI250117C00010000 | 2024-06-12 12:17PM EDT | 10.00 | 3.89 | 3.30 | 3.50 | 0.00 | - | 5 | 471 | 58.59% |
| ZI250117C00011000 | 2024-06-14 2:41PM EDT | 11.00 | 2.85 | 2.75 | 2.90 | +0.20 | +7.55% | 16 | 839 | 58.01% |
| ZI250117C00012500 | 2024-06-14 10:56AM EDT | 12.50 | 2.00 | 2.00 | 2.10 | -0.11 | -5.21% | 4 | 410 | 55.66% |
| ZI250117C00014000 | 2024-06-14 1:59PM EDT | 14.00 | 1.50 | 1.40 | 1.50 | -0.19 | -11.24% | 6 | 150 | 53.91% |
| ZI250117C00015000 | 2024-06-14 3:43PM EDT | 15.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 1 | 860 | 53.32% |
| ZI250117C00016000 | 2024-06-12 12:45PM EDT | 16.00 | 1.08 | 0.85 | 0.95 | 0.00 | - | 8 | 53 | 52.64% |
| ZI250117C00017500 | 2024-06-13 3:47PM EDT | 17.50 | 0.59 | 0.55 | 0.70 | -0.01 | -1.67% | 3 | 1,890 | 52.05% |
| ZI250117C00019000 | 2024-06-11 1:28PM EDT | 19.00 | 0.49 | 0.40 | 0.50 | 0.00 | - | 10 | 11 | 52.34% |
| ZI250117C00020000 | 2024-06-14 12:58PM EDT | 20.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 11 | 2,536 | 52.05% |
| ZI250117C00022500 | 2024-06-14 10:10AM EDT | 22.50 | 0.19 | 0.20 | 0.25 | -0.01 | -5.00% | 10 | 728 | 53.71% |
| ZI250117C00025000 | 2024-06-05 1:27PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 3,800 | 55.27% |
| ZI250117C00027500 | 2024-05-08 9:31AM EDT | 27.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 662 | 25.00% |
| ZI250117C00030000 | 2024-05-24 9:41AM EDT | 30.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 2,117 | 87.50% |
| ZI250117C00032500 | 2024-05-14 11:55AM EDT | 32.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 89 | 906 | 77.05% |
| ZI250117C00035000 | 2024-04-23 10:44AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 400 | 833 | 25.00% |
| ZI250117C00037500 | 2024-01-03 10:35AM EDT | 37.50 | 0.35 | 0.05 | 0.25 | 0.00 | - | 2 | 132 | 77.34% |
| ZI250117C00040000 | 2024-02-16 3:19PM EDT | 40.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 8 | 30 | 88.48% |
| ZI250117C00042500 | 2024-02-13 12:17PM EDT | 42.50 | 0.18 | 0.00 | 0.30 | 0.00 | - | 200 | 263 | 83.59% |
| ZI250117C00045000 | 2023-06-28 12:06PM EDT | 45.00 | 2.15 | 1.95 | 2.15 | 0.00 | - | 17 | 34 | 162.79% |
| ZI250117C00050000 | 2023-08-23 1:32PM EDT | 50.00 | 0.56 | 0.30 | 0.50 | 0.00 | - | 1 | 345 | 109.57% |
| ZI250117C00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 824 | 121.29% |
| ZI250117C00060000 | 2024-01-22 11:43AM EDT | 60.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 153 | 107.23% |
| ZI250117C00065000 | 2024-03-19 1:40PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 901 | 89.84% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI250117P00006000 | 2024-05-21 10:50AM EDT | 6.00 | 0.05 | 0.05 | 1.15 | 0.00 | - | - | 10 | 100.68% |
| ZI250117P00007500 | 2024-06-05 3:57PM EDT | 7.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 82 | 54.49% |
| ZI250117P00009000 | 2024-06-13 10:51AM EDT | 9.00 | 0.43 | 0.40 | 0.55 | 0.00 | - | 1 | 34 | 50.73% |
| ZI250117P00010000 | 2024-06-12 3:44PM EDT | 10.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | 2 | 1,140 | 51.07% |
| ZI250117P00011000 | 2024-06-12 3:17PM EDT | 11.00 | 0.95 | 1.00 | 1.15 | 0.00 | - | 14 | 621 | 49.27% |
| ZI250117P00012500 | 2024-06-12 3:24PM EDT | 12.50 | 1.60 | 1.75 | 1.80 | 0.00 | - | 2 | 456 | 45.80% |
| ZI250117P00014000 | 2024-06-07 12:20PM EDT | 14.00 | 2.68 | 2.60 | 2.75 | 0.00 | - | 14 | 110 | 45.41% |
| ZI250117P00015000 | 2024-06-10 2:01PM EDT | 15.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 2 | 1,732 | 45.90% |
| ZI250117P00016000 | 2024-06-14 10:22AM EDT | 16.00 | 4.30 | 4.00 | 4.20 | 0.00 | - | 2 | 1 | 43.07% |
| ZI250117P00017500 | 2024-06-13 12:58PM EDT | 17.50 | 5.60 | 5.30 | 5.50 | 0.00 | - | 3 | 1,682 | 43.51% |
| ZI250117P00019000 | 2024-05-23 11:17AM EDT | 19.00 | 6.10 | 6.60 | 6.80 | 0.00 | - | - | 2 | 40.33% |
| ZI250117P00020000 | 2024-05-20 3:25PM EDT | 20.00 | 6.85 | 6.80 | 7.80 | 0.00 | - | 1 | 73 | 43.75% |
| ZI250117P00022500 | 2024-05-17 1:35PM EDT | 22.50 | 9.35 | 9.50 | 10.30 | 0.00 | - | 2 | 75 | 51.07% |
| ZI250117P00025000 | 2024-02-28 11:00AM EDT | 25.00 | 8.20 | 9.00 | 9.30 | 0.00 | - | 1 | 18 | 0.00% |
| ZI250117P00027500 | 2024-05-22 2:46PM EDT | 27.50 | 14.60 | 14.90 | 17.10 | 0.00 | - | 83 | 45 | 94.34% |
| ZI250117P00030000 | 2024-02-29 4:59PM EDT | 30.00 | 13.15 | 12.60 | 15.50 | 0.00 | - | 1 | 8 | 0.00% |
| ZI250117P00032500 | 2023-12-13 3:41PM EDT | 32.50 | 15.82 | 16.60 | 17.30 | 0.00 | - | 40 | 91 | 0.00% |
| ZI250117P00035000 | 2023-09-27 10:11AM EDT | 35.00 | 19.14 | 19.50 | 19.80 | 0.00 | - | 25 | 0 | 0.00% |
| ZI250117P00037500 | 2023-08-28 10:08AM EDT | 37.50 | 19.31 | 20.10 | 20.70 | 0.00 | - | 46 | 0 | 0.00% |
| ZI250117P00040000 | 2023-09-13 2:04PM EDT | 40.00 | 22.90 | 23.00 | 23.30 | 0.00 | - | 209 | 0 | 0.00% |
| ZI250117P00045000 | 2023-05-04 10:20AM EDT | 45.00 | 23.40 | 18.80 | 19.40 | 0.00 | - | 2 | 0 | 0.00% |
| ZI250117P00050000 | 2023-02-28 11:37AM EDT | 50.00 | 25.70 | 23.90 | 27.20 | 0.00 | - | 3 | 4 | 0.00% |
| ZI250117P00055000 | 2022-11-03 11:27AM EDT | 55.00 | 25.40 | 25.50 | 29.00 | 0.00 | - | - | 3 | 0.00% |
| ZI250117P00060000 | 2022-11-11 12:14PM EDT | 60.00 | 28.81 | 29.00 | 33.00 | 0.00 | - | 3 | 4 | 0.00% |
| ZI250117P00065000 | 2023-08-10 10:38AM EDT | 65.00 | 46.60 | 46.70 | 48.20 | 0.00 | - | 101 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.