Ziff Davis, Inc. (ZD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD240517C00055000 | 2024-05-06 9:30AM EDT | 55.00 | 0.25 | 0.15 | 0.30 | -1.10 | -81.48% | 1 | 44 | 37.50% |
| ZD240517C00060000 | 2024-05-02 11:43AM EDT | 60.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 92.09% |
| ZD240517C00065000 | 2024-04-12 10:20AM EDT | 65.00 | 0.20 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 185.84% |
| ZD240517C00070000 | 2024-04-05 3:31PM EDT | 70.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 288.77% |
| ZD240517C00075000 | 2024-04-03 3:37PM EDT | 75.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 5 | 20 | 163.87% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD240517P00040000 | 2024-04-24 2:45PM EDT | 40.00 | 0.24 | 0.00 | 1.25 | 0.00 | - | - | 1 | 204.10% |
| ZD240517P00045000 | 2024-05-03 10:01AM EDT | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 142.29% |
| ZD240517P00050000 | 2024-05-03 9:53AM EDT | 50.00 | 0.45 | 0.00 | 3.10 | -0.15 | -25.00% | 1 | 53 | 118.85% |
| ZD240517P00055000 | 2024-05-02 2:06PM EDT | 55.00 | 3.00 | 1.75 | 2.35 | 0.00 | - | 8 | 10 | 48.44% |
| ZD240517P00060000 | 2024-04-23 9:46AM EDT | 60.00 | 6.50 | 4.50 | 8.60 | -2.10 | -24.42% | 1 | 29 | 165.53% |
© 2024 Yahoo. All rights reserved.