ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240621C00010000 | 2024-05-08 11:52AM EDT | 10.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZI240621C00012500 | 2024-05-08 3:18PM EDT | 12.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,417 | 0 | 3.13% |
| ZI240621C00014000 | 2024-05-08 3:31PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ZI240621C00015000 | 2024-05-08 2:58PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| ZI240621C00016000 | 2024-05-08 11:08AM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| ZI240621C00017500 | 2024-05-08 10:32AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ZI240621C00019000 | 2024-05-08 9:36AM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZI240621C00020000 | 2024-05-08 1:48PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| ZI240621C00021000 | 2024-05-07 3:37PM EDT | 21.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZI240621C00022500 | 2024-05-07 3:39PM EDT | 22.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZI240621C00025000 | 2024-05-08 9:52AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| ZI240621C00027500 | 2024-02-21 4:22PM EDT | 27.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | 50 | 569 | 152.54% |
| ZI240621C00030000 | 2024-05-08 12:27PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZI240621C00032500 | 2023-12-29 2:27PM EDT | 32.50 | 0.23 | 0.00 | 0.80 | 0.00 | - | 2 | 10 | 192.77% |
| ZI240621C00035000 | 2023-12-29 12:52PM EDT | 35.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 392 | 199.41% |
| ZI240621C00037500 | 2023-12-29 10:32AM EDT | 37.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 6 | 237.31% |
| ZI240621C00040000 | 2023-11-29 2:46PM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 143 | 181.25% |
| ZI240621C00042500 | 2024-02-13 12:37PM EDT | 42.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 66 | 206.25% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240621P00007500 | 2023-12-22 1:15PM EDT | 7.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 133 | 19 | 138.67% |
| ZI240621P00010000 | 2024-05-08 1:47PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZI240621P00011000 | 2024-05-08 3:37PM EDT | 11.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 6.25% |
| ZI240621P00012500 | 2024-05-08 2:48PM EDT | 12.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| ZI240621P00014000 | 2024-05-08 9:31AM EDT | 14.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZI240621P00015000 | 2024-05-08 11:58AM EDT | 15.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ZI240621P00016000 | 2024-05-08 11:00AM EDT | 16.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| ZI240621P00017500 | 2024-05-08 2:58PM EDT | 17.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1,861 | 0 | 0.00% |
| ZI240621P00019000 | 2024-04-22 10:17AM EDT | 19.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZI240621P00020000 | 2024-05-08 2:58PM EDT | 20.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1,812 | 0 | 0.00% |
| ZI240621P00022500 | 2024-05-08 3:07PM EDT | 22.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| ZI240621P00025000 | 2024-05-08 2:55PM EDT | 25.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| ZI240621P00027500 | 2023-06-27 10:26AM EDT | 27.50 | 6.20 | 5.10 | 5.30 | 0.00 | - | - | 1 | 0.00% |
| ZI240621P00030000 | 2023-09-01 3:05PM EDT | 30.00 | 11.70 | 13.50 | 13.70 | 0.00 | - | 1 | 0 | 0.00% |
| ZI240621P00032500 | 2023-07-05 12:41PM EDT | 32.50 | 9.00 | 14.00 | 14.30 | 0.00 | - | - | 1 | 0.00% |
| ZI240621P00035000 | 2023-07-19 1:13PM EDT | 35.00 | 8.10 | 17.40 | 17.70 | 0.00 | - | 67 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.