Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240607C00037000 | 2024-05-06 1:05PM EDT | 37.00 | 4.70 | 7.60 | 8.55 | 0.00 | - | - | 1 | 77.78% |
| Z240607C00039000 | 2024-05-06 12:36PM EDT | 39.00 | 3.20 | 5.70 | 5.90 | 0.00 | - | 2 | 12 | 51.86% |
| Z240607C00040000 | 2024-05-14 11:59AM EDT | 40.00 | 4.55 | 4.80 | 4.95 | 0.00 | - | 10 | 0 | 50.20% |
| Z240607C00041000 | 2024-05-06 9:31AM EDT | 41.00 | 2.13 | 3.65 | 6.15 | 0.00 | - | 8 | 19 | 69.73% |
| Z240607C00042000 | 2024-05-17 9:57AM EDT | 42.00 | 3.33 | 3.20 | 3.30 | +1.29 | +63.24% | 5 | 13 | 44.53% |
| Z240607C00043000 | 2024-05-14 10:47AM EDT | 43.00 | 2.71 | 2.51 | 2.61 | 0.00 | - | 12 | 24 | 43.12% |
| Z240607C00044000 | 2024-05-15 9:51AM EDT | 44.00 | 2.09 | 1.91 | 2.01 | 0.00 | - | 2 | 46 | 42.04% |
| Z240607C00045000 | 2024-05-15 11:58AM EDT | 45.00 | 1.45 | 1.42 | 1.50 | 0.00 | - | 2 | 7 | 41.07% |
| Z240607C00046000 | 2024-05-16 3:54PM EDT | 46.00 | 1.28 | 1.02 | 1.08 | 0.00 | - | 6 | 20 | 40.19% |
| Z240607C00047000 | 2024-05-14 11:06AM EDT | 47.00 | 0.92 | 0.71 | 0.77 | 0.00 | - | 3 | 44 | 39.94% |
| Z240607C00048000 | 2024-05-16 9:30AM EDT | 48.00 | 0.71 | 0.49 | 0.54 | 0.00 | - | 10 | 340 | 39.89% |
| Z240607C00049000 | 2024-05-15 3:59PM EDT | 49.00 | 0.58 | 0.33 | 0.37 | 0.00 | - | 15 | 65 | 39.84% |
| Z240607C00050000 | 2024-05-16 11:44AM EDT | 50.00 | 0.33 | 0.23 | 0.26 | 0.00 | - | 5 | 30 | 40.43% |
| Z240607C00051000 | 2024-05-15 12:00PM EDT | 51.00 | 0.17 | 0.15 | 0.21 | 0.00 | - | 24 | 36 | 42.48% |
| Z240607C00053000 | 2024-05-15 12:00PM EDT | 53.00 | 0.09 | 0.07 | 0.16 | 0.00 | - | 16 | 0 | 47.66% |
| Z240607C00054000 | 2024-05-15 11:59AM EDT | 54.00 | 0.10 | 0.06 | 0.14 | 0.00 | - | 8 | 0 | 50.00% |
| Z240607C00055000 | 2024-05-16 11:42AM EDT | 55.00 | 0.10 | 0.03 | 0.75 | 0.00 | - | 3 | 3 | 68.21% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240607P00033000 | 2024-05-02 9:36AM EDT | 33.00 | 0.30 | 0.01 | 0.75 | 0.00 | - | - | 1 | 91.80% |
| Z240607P00034000 | 2024-05-13 3:17PM EDT | 34.00 | 0.07 | 0.02 | 0.75 | 0.00 | - | 16 | 16 | 84.86% |
| Z240607P00035000 | 2024-05-08 12:14PM EDT | 35.00 | 0.18 | 0.02 | 0.54 | 0.00 | - | 12 | 15 | 71.39% |
| Z240607P00036000 | 2024-05-13 3:17PM EDT | 36.00 | 0.11 | 0.03 | 0.75 | 0.00 | - | 16 | 10 | 71.00% |
| Z240607P00037000 | 2024-05-13 3:36PM EDT | 37.00 | 0.18 | 0.01 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| Z240607P00038000 | 2024-05-14 9:30AM EDT | 38.00 | 0.29 | 0.08 | 0.12 | 0.00 | - | 1 | 6 | 41.80% |
| Z240607P00039000 | 2024-05-13 11:01AM EDT | 39.00 | 0.40 | 0.13 | 0.16 | 0.00 | - | 6 | 10 | 38.77% |
| Z240607P00040000 | 2024-05-16 1:22PM EDT | 40.00 | 0.26 | 0.21 | 0.25 | 0.00 | - | 5 | 37 | 37.40% |
| Z240607P00041000 | 2024-05-15 10:09AM EDT | 41.00 | 0.52 | 0.35 | 0.39 | 0.00 | - | 27 | 35 | 36.23% |
| Z240607P00042000 | 2024-05-16 3:55PM EDT | 42.00 | 0.59 | 0.56 | 0.61 | 0.00 | - | 19 | 304 | 35.65% |
| Z240607P00043000 | 2024-05-16 1:21PM EDT | 43.00 | 0.91 | 0.85 | 0.92 | 0.00 | - | 9 | 12 | 35.25% |
| Z240607P00044000 | 2024-05-16 1:43PM EDT | 44.00 | 1.27 | 1.24 | 1.31 | 0.00 | - | 1 | 1 | 34.38% |
| Z240607P00045000 | 2024-05-15 1:52PM EDT | 45.00 | 1.85 | 1.73 | 1.89 | 0.00 | - | 6 | 14 | 35.55% |
| Z240607P00048000 | 2024-05-02 2:05PM EDT | 48.00 | 8.37 | 3.75 | 5.75 | 0.00 | - | - | 10 | 56.06% |
| Z240607P00049000 | 2024-05-06 9:50AM EDT | 49.00 | 8.15 | 4.60 | 4.75 | 0.00 | - | 2 | 10 | 28.81% |
© 2024 Yahoo. All rights reserved.