Ziff Davis, Inc. (ZD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD241220C00055000 | 2024-05-10 1:06PM EDT | 55.00 | 5.70 | 6.50 | 8.20 | 0.00 | - | 1 | 25 | 50.13% |
| ZD241220C00075000 | 2024-04-05 9:30AM EDT | 75.00 | 2.65 | 0.90 | 1.95 | 0.00 | - | 1 | 1 | 44.76% |
| ZD241220C00080000 | 2024-04-05 9:30AM EDT | 80.00 | 1.85 | 0.55 | 1.55 | 0.00 | - | 1 | 2 | 46.56% |
| ZD241220C00085000 | 2024-03-25 9:30AM EDT | 85.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.17% |
| ZD241220C00090000 | 2024-05-23 9:30AM EDT | 90.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 100 | 63.78% |
| ZD241220C00100000 | 2024-05-08 2:21PM EDT | 100.00 | 0.33 | 0.00 | 2.25 | 0.00 | - | 6 | 6 | 58.37% |
| ZD241220C00105000 | 2024-03-27 9:30AM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD241220P00030000 | 2024-05-28 10:24AM EDT | 30.00 | 0.50 | 0.20 | 0.80 | 0.00 | - | 99 | 604 | 57.72% |
| ZD241220P00035000 | 2024-05-23 9:30AM EDT | 35.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 73.68% |
| ZD241220P00040000 | 2024-05-21 3:57PM EDT | 40.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 99 | 101 | 58.35% |
| ZD241220P00045000 | 2024-04-30 1:38PM EDT | 45.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 100 | 133 | 64.26% |
| ZD241220P00050000 | 2024-06-05 12:31PM EDT | 50.00 | 2.60 | 0.60 | 5.40 | 0.00 | - | 23 | 9 | 52.53% |
| ZD241220P00055000 | 2024-06-11 11:00AM EDT | 55.00 | 5.00 | 2.60 | 7.40 | 0.00 | - | 1 | 4 | 48.87% |
| ZD241220P00060000 | 2024-04-08 11:36AM EDT | 60.00 | 6.70 | 7.20 | 9.60 | 0.00 | - | 13 | 18 | 43.64% |
| ZD241220P00065000 | 2024-03-06 10:37AM EDT | 65.00 | 6.50 | 8.30 | 9.90 | 0.00 | - | 2 | 5 | 18.90% |
| ZD241220P00075000 | 2024-04-22 10:07AM EDT | 75.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.