ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240531C00016500 | 2024-05-07 1:20PM EDT | 16.50 | 1.25 | 0.00 | 1.10 | 0.00 | - | 7 | 17 | 143.16% |
| ZI240531C00017000 | 2024-05-07 11:33AM EDT | 17.00 | 1.02 | 0.00 | 1.10 | 0.00 | - | 1 | 24 | 150.78% |
| ZI240531C00017500 | 2024-05-07 1:20PM EDT | 17.50 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 138.09% |
| ZI240531C00018000 | 2024-05-06 3:59PM EDT | 18.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 304 | 309 | 164.84% |
| ZI240531C00018500 | 2024-05-07 1:21PM EDT | 18.50 | 0.55 | 0.00 | 1.10 | 0.00 | - | 11 | 12 | 171.29% |
| ZI240531C00019000 | 2024-05-07 1:24PM EDT | 19.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 17 | 18 | 177.54% |
| ZI240531C00019500 | 2024-05-07 3:49PM EDT | 19.50 | 0.35 | 0.00 | 1.80 | 0.00 | - | 5 | 7 | 219.92% |
| ZI240531C00020000 | 2024-05-07 3:54PM EDT | 20.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 2 | 5 | 189.45% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240531P00013500 | 2024-05-07 10:09AM EDT | 13.50 | 1.65 | 0.70 | 2.35 | +1.42 | +617.39% | 5 | 3 | 123.44% |
| ZI240531P00016000 | 2024-05-07 3:52PM EDT | 16.00 | 1.20 | 2.50 | 5.10 | 0.00 | - | 939 | 918 | 198.44% |
| ZI240531P00016500 | 2024-05-08 10:06AM EDT | 16.50 | 4.50 | 2.50 | 6.40 | +3.10 | +221.43% | 1 | 664 | 82.81% |
| ZI240531P00017000 | 2024-05-07 1:54PM EDT | 17.00 | 1.55 | 3.30 | 6.70 | 0.00 | - | 102 | 158 | 98.44% |
| ZI240531P00017500 | 2024-05-07 1:48PM EDT | 17.50 | 1.90 | 3.40 | 7.10 | 0.00 | - | 114 | 404 | 266.41% |
© 2024 Yahoo. All rights reserved.