Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240726C00042000 | 2024-06-12 12:23PM EDT | 42.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 32 | 0.00% |
| Z240726C00043000 | 2024-06-17 3:57PM EDT | 43.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| Z240726C00044000 | 2024-06-12 2:00PM EDT | 44.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| Z240726C00045000 | 2024-06-12 3:12PM EDT | 45.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| Z240726C00046000 | 2024-06-17 3:34PM EDT | 46.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| Z240726C00048000 | 2024-06-17 3:51PM EDT | 48.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 51 | 77 | 1.56% |
| Z240726C00049000 | 2024-06-13 2:37PM EDT | 49.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| Z240726C00050000 | 2024-06-13 9:30AM EDT | 50.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| Z240726C00051000 | 2024-06-11 3:40PM EDT | 51.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| Z240726C00052000 | 2024-06-12 3:29PM EDT | 52.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| Z240726C00053000 | 2024-06-12 11:18AM EDT | 53.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| Z240726C00056000 | 2024-06-14 10:30AM EDT | 56.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240726P00033000 | 2024-06-10 3:35PM EDT | 33.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 23 | 25.00% |
| Z240726P00034000 | 2024-06-11 3:22PM EDT | 34.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| Z240726P00035000 | 2024-06-11 3:23PM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| Z240726P00036000 | 2024-06-10 1:00PM EDT | 36.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| Z240726P00037000 | 2024-06-12 9:41AM EDT | 37.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| Z240726P00038000 | 2024-06-12 2:13PM EDT | 38.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| Z240726P00039000 | 2024-06-13 3:49PM EDT | 39.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| Z240726P00040000 | 2024-06-17 12:41PM EDT | 40.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| Z240726P00041000 | 2024-06-13 3:19PM EDT | 41.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| Z240726P00042000 | 2024-06-17 11:39AM EDT | 42.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| Z240726P00043000 | 2024-06-17 12:41PM EDT | 43.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 6.25% |
| Z240726P00044000 | 2024-06-17 10:57AM EDT | 44.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| Z240726P00045000 | 2024-06-14 2:35PM EDT | 45.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 3.13% |
| Z240726P00046000 | 2024-06-13 12:14PM EDT | 46.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 1.56% |
| Z240726P00048000 | 2024-06-17 10:39AM EDT | 48.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| Z240726P00049000 | 2024-06-14 3:18PM EDT | 49.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| Z240726P00050000 | 2024-06-13 9:30AM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.