ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240517C00002500 | 2024-04-29 9:32AM EDT | 2.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| ZI240517C00012500 | 2024-05-08 3:59PM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 488 | 416 | 6.25% |
| ZI240517C00014000 | 2024-05-08 12:02PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 71 | 25.00% |
| ZI240517C00014500 | 2024-05-02 9:38AM EDT | 14.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| ZI240517C00015000 | 2024-05-08 2:34PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 95 | 282 | 25.00% |
| ZI240517C00016000 | 2024-05-08 11:11AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 500 | 50.00% |
| ZI240517C00016500 | 2024-05-08 3:27PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 821 | 50.00% |
| ZI240517C00017000 | 2024-05-07 3:56PM EDT | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 200 | 5,605 | 50.00% |
| ZI240517C00017500 | 2024-05-08 3:39PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 8,902 | 50.00% |
| ZI240517C00018000 | 2024-05-06 12:35PM EDT | 18.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 9 | 37 | 50.00% |
| ZI240517C00018500 | 2024-05-07 2:31PM EDT | 18.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 50.00% |
| ZI240517C00019000 | 2024-05-08 9:53AM EDT | 19.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 312 | 50.00% |
| ZI240517C00019500 | 2024-05-08 9:52AM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| ZI240517C00020000 | 2024-05-08 9:41AM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 1,095 | 50.00% |
| ZI240517C00021000 | 2024-05-08 9:59AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 3,060 | 50.00% |
| ZI240517C00022500 | 2024-04-26 2:33PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 50.00% |
| ZI240517C00025000 | 2024-05-07 2:46PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 71 | 50.00% |
| ZI240517C00027500 | 2024-02-14 4:54PM EDT | 27.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 337.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240517P00010000 | 2024-02-13 11:20AM EDT | 10.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 0 | 95.31% |
| ZI240517P00012500 | 2024-05-08 3:36PM EDT | 12.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 301 | 5,523 | 0.00% |
| ZI240517P00013500 | 2024-05-07 2:53PM EDT | 13.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZI240517P00014000 | 2024-05-08 10:26AM EDT | 14.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1,217 | 1,568 | 0.00% |
| ZI240517P00014500 | 2024-05-08 3:26PM EDT | 14.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 70 | 549 | 0.00% |
| ZI240517P00015000 | 2024-05-08 3:37PM EDT | 15.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 142 | 347 | 0.00% |
| ZI240517P00015500 | 2024-05-08 12:58PM EDT | 15.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 134 | 14 | 0.00% |
| ZI240517P00016000 | 2024-05-08 10:48AM EDT | 16.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 214 | 655 | 0.00% |
| ZI240517P00016500 | 2024-05-08 9:45AM EDT | 16.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| ZI240517P00017000 | 2024-05-08 9:30AM EDT | 17.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ZI240517P00017500 | 2024-05-08 9:45AM EDT | 17.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| ZI240517P00020000 | 2024-03-13 1:16PM EDT | 20.00 | 3.73 | 4.20 | 4.40 | 0.00 | - | 20 | 29 | 0.00% |
| ZI240517P00022500 | 2024-02-14 2:11PM EDT | 22.50 | 5.00 | 6.30 | 6.90 | 0.00 | - | 1 | 1 | 0.00% |
| ZI240517P00027500 | 2024-02-12 2:38PM EDT | 27.50 | 11.45 | 10.90 | 11.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.