ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI241004C00009000 | 2024-09-19 11:54AM EDT | 9.00 | 1.80 | 1.25 | 2.30 | 0.00 | - | 5 | 10 | 151.56% |
| ZI241004C00009500 | 2024-09-17 11:34AM EDT | 9.50 | 1.34 | 0.95 | 1.60 | 0.00 | - | 2 | 516 | 119.14% |
| ZI241004C00010000 | 2024-09-24 11:38AM EDT | 10.00 | 0.50 | 0.55 | 0.65 | 0.00 | - | 10 | 75 | 50.00% |
| ZI241004C00010500 | 2024-09-27 3:49PM EDT | 10.50 | 0.22 | 0.20 | 0.30 | +0.05 | +29.41% | 2 | 17 | 51.56% |
| ZI241004C00011000 | 2024-09-27 2:01PM EDT | 11.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 16 | 86 | 57.81% |
| ZI241004C00011500 | 2024-09-20 2:48PM EDT | 11.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 55.86% |
| ZI241004C00012000 | 2024-09-12 1:10PM EDT | 12.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 126.17% |
| ZI241004C00012500 | 2024-09-13 12:16PM EDT | 12.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 5 | 146.48% |
| ZI241004C00013000 | 2024-09-13 12:16PM EDT | 13.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 30 | 164.84% |
| ZI241004C00015000 | 2024-09-13 11:53AM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 260 | 226.56% |
| ZI241004C00016000 | 2024-09-13 12:16PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 125 | 188.28% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI241004P00008500 | 2024-09-06 10:30AM EDT | 8.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,458 | 1,458 | 92.19% |
| ZI241004P00009000 | 2024-09-16 2:57PM EDT | 9.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 15 | 30 | 139.06% |
| ZI241004P00010000 | 2024-09-23 3:28PM EDT | 10.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 1 | 6 | 50.00% |
| ZI241004P00010500 | 2024-09-27 9:39AM EDT | 10.50 | 0.23 | 0.20 | 0.30 | -0.12 | -34.29% | 1 | 30 | 51.56% |
| ZI241004P00011000 | 2024-09-27 11:48AM EDT | 11.00 | 0.44 | 0.50 | 0.65 | -0.28 | -38.89% | 3 | 84 | 57.81% |
© 2024 Yahoo. All rights reserved.