Zillow Group, Inc. (ZG)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG241220C00030000 | 2024-04-10 3:23PM EDT | 30.00 | 16.92 | 15.50 | 15.80 | 0.00 | - | 1 | 5 | 63.11% |
| ZG241220C00035000 | 2024-02-28 3:46PM EDT | 35.00 | 21.23 | 16.10 | 16.40 | 0.00 | - | - | 4 | 95.97% |
| ZG241220C00040000 | 2024-04-22 1:11PM EDT | 40.00 | 7.48 | 8.80 | 9.10 | 0.00 | - | 15 | 18 | 54.81% |
| ZG241220C00045000 | 2024-04-26 3:41PM EDT | 45.00 | 6.40 | 6.40 | 6.60 | +0.15 | +2.40% | 2 | 293 | 52.50% |
| ZG241220C00050000 | 2024-04-19 9:39AM EDT | 50.00 | 3.90 | 4.50 | 4.70 | 0.00 | - | 8 | 21 | 50.72% |
| ZG241220C00055000 | 2024-04-17 9:31AM EDT | 55.00 | 3.17 | 3.10 | 3.20 | 0.00 | - | 1 | 21 | 49.45% |
| ZG241220C00060000 | 2024-04-23 3:53PM EDT | 60.00 | 2.05 | 2.10 | 2.20 | 0.00 | - | 35 | 306 | 48.56% |
| ZG241220C00065000 | 2024-04-24 12:57PM EDT | 65.00 | 1.35 | 1.40 | 1.50 | 0.00 | - | 1 | 10 | 47.89% |
| ZG241220C00070000 | 2024-04-23 9:55AM EDT | 70.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 3 | 505 | 47.80% |
| ZG241220C00075000 | 2024-04-10 10:10AM EDT | 75.00 | 1.00 | 0.60 | 0.70 | 0.00 | - | 2 | 22 | 47.22% |
| ZG241220C00080000 | 2024-04-25 11:45AM EDT | 80.00 | 0.39 | 0.40 | 0.50 | 0.00 | - | 10 | 270 | 47.41% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG241220P00025000 | 2024-04-23 10:11AM EDT | 25.00 | 0.67 | 0.65 | 0.75 | -0.06 | -8.22% | 1 | 254 | 53.76% |
| ZG241220P00030000 | 2024-04-15 3:51PM EDT | 30.00 | 1.42 | 1.35 | 1.55 | -0.23 | -13.94% | 1 | 21 | 50.10% |
| ZG241220P00035000 | 2024-04-15 11:22AM EDT | 35.00 | 2.85 | 2.60 | 2.75 | 0.00 | - | 1 | 608 | 47.78% |
| ZG241220P00040000 | 2024-04-23 2:59PM EDT | 40.00 | 4.16 | 4.40 | 4.60 | 0.00 | - | 16 | 72 | 45.36% |
| ZG241220P00045000 | 2024-04-26 3:32PM EDT | 45.00 | 7.00 | 6.80 | 7.00 | +0.02 | +0.29% | 7 | 73 | 42.63% |
| ZG241220P00050000 | 2024-04-19 1:09PM EDT | 50.00 | 11.10 | 9.90 | 10.10 | 0.00 | - | 1 | 17 | 40.64% |
| ZG241220P00060000 | 2024-04-19 10:44AM EDT | 60.00 | 19.20 | 17.40 | 17.90 | 0.00 | - | 5 | 11 | 37.09% |
© 2024 Yahoo. All rights reserved.