ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240524C00010000 | 2024-05-09 9:35AM EDT | 10.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZI240524C00010500 | 2024-05-08 10:55AM EDT | 10.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZI240524C00011000 | 2024-05-09 9:37AM EDT | 11.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZI240524C00011500 | 2024-05-09 10:08AM EDT | 11.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZI240524C00012000 | 2024-05-09 3:58PM EDT | 12.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZI240524C00012500 | 2024-05-09 1:16PM EDT | 12.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZI240524C00013000 | 2024-05-09 3:55PM EDT | 13.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| ZI240524C00014000 | 2024-05-09 9:42AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZI240524C00016000 | 2024-05-07 3:59PM EDT | 16.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ZI240524C00016500 | 2024-05-07 3:32PM EDT | 16.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ZI240524C00017000 | 2024-05-09 10:56AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ZI240524C00017500 | 2024-05-08 9:45AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZI240524C00018000 | 2024-05-07 3:52PM EDT | 18.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ZI240524C00018500 | 2024-05-07 11:22AM EDT | 18.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZI240524C00019000 | 2024-05-02 3:54PM EDT | 19.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ZI240524C00019500 | 2024-05-07 1:21PM EDT | 19.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ZI240524C00020000 | 2024-05-02 3:00PM EDT | 20.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZI240524C00021000 | 2024-04-24 9:37AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240524P00010000 | 2024-05-08 10:53AM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZI240524P00011000 | 2024-05-08 11:26AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZI240524P00011500 | 2024-05-09 3:31PM EDT | 11.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZI240524P00012000 | 2024-05-09 3:01PM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 6.25% |
| ZI240524P00012500 | 2024-05-08 10:20AM EDT | 12.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ZI240524P00013000 | 2024-05-08 10:39AM EDT | 13.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZI240524P00013500 | 2024-05-08 1:58PM EDT | 13.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZI240524P00014000 | 2024-05-09 11:03AM EDT | 14.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZI240524P00014500 | 2024-05-08 10:42AM EDT | 14.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZI240524P00015000 | 2024-05-08 1:58PM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZI240524P00015500 | 2024-05-07 1:37PM EDT | 15.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZI240524P00016000 | 2024-05-07 3:22PM EDT | 16.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ZI240524P00016500 | 2024-05-08 9:30AM EDT | 16.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZI240524P00017000 | 2024-05-07 3:29PM EDT | 17.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| ZI240524P00017500 | 2024-05-07 3:22PM EDT | 17.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ZI240524P00018000 | 2024-05-06 11:46AM EDT | 18.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZI240524P00018500 | 2024-05-08 11:37AM EDT | 18.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.