ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240719C00010000 | 2024-06-25 10:50AM EDT | 2024-07-19 | 2.30 | 2.45 | 2.65 | -0.06 | -2.54% | 2 | 233 | 83.20% |
| ZI240816C00010000 | 2024-06-20 10:16AM EDT | 2024-08-16 | 2.40 | 2.20 | 3.20 | 0.00 | - | 1 | 107 | 69.82% |
| ZI241018C00010000 | 2024-06-25 3:50PM EDT | 2024-10-18 | 3.00 | 2.65 | 3.90 | +0.50 | +20.00% | 13 | 168 | 75.59% |
| ZI250117C00010000 | 2024-06-25 2:39PM EDT | 2025-01-17 | 3.60 | 3.30 | 3.60 | +0.63 | +21.21% | 5 | 466 | 62.50% |
| ZI251219C00010000 | 2024-06-14 11:14AM EDT | 2025-12-19 | 4.35 | 3.70 | 6.40 | 0.00 | - | 5 | 34 | 71.63% |
| ZI260116C00010000 | 2024-06-20 9:32AM EDT | 2026-01-16 | 4.20 | 4.20 | 4.90 | 0.00 | - | 3 | 154 | 59.72% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240719P00010000 | 2024-06-18 2:43PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,732 | 56.25% |
| ZI240816P00010000 | 2024-06-25 3:56PM EDT | 2024-08-16 | 0.27 | 0.20 | 0.75 | -0.01 | -3.57% | 215 | 7,764 | 79.88% |
| ZI241018P00010000 | 2024-06-18 2:17PM EDT | 2024-10-18 | 0.48 | 0.35 | 0.60 | 0.00 | - | 10 | 2,365 | 53.71% |
| ZI250117P00010000 | 2024-06-25 2:33PM EDT | 2025-01-17 | 0.75 | 0.75 | 0.85 | -0.10 | -11.76% | 72 | 1,145 | 52.05% |
| ZI251219P00010000 | 2024-06-25 11:28AM EDT | 2025-12-19 | 1.60 | 1.40 | 1.70 | -0.05 | -3.03% | 1 | 186 | 50.98% |
| ZI260116P00010000 | 2024-06-20 10:51AM EDT | 2026-01-16 | 1.72 | 1.40 | 1.95 | 0.00 | - | 2 | 199 | 54.74% |
© 2024 Yahoo. All rights reserved.