ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240719C00012500 | 2024-05-08 3:53PM EDT | 12.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 1.56% |
| ZI240719C00014000 | 2024-05-08 3:53PM EDT | 14.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,745 | 0 | 6.25% |
| ZI240719C00015000 | 2024-05-08 12:14PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| ZI240719C00016000 | 2024-05-08 11:20AM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 12.50% |
| ZI240719C00017500 | 2024-05-08 2:16PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 1,275 | 25.00% |
| ZI240719C00019000 | 2024-05-08 1:10PM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZI240719C00020000 | 2024-05-07 3:55PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| ZI240719C00022500 | 2024-05-06 10:24AM EDT | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 230 | 25.00% |
| ZI240719C00025000 | 2024-05-02 9:48AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| ZI240719C00027500 | 2024-02-14 11:08AM EDT | 27.50 | 0.27 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 99.61% |
| ZI240719C00030000 | 2024-01-04 1:28PM EDT | 30.00 | 0.24 | 0.00 | 1.10 | 0.00 | - | - | 1 | 154.49% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240719P00010000 | 2024-05-08 1:53PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZI240719P00011000 | 2024-05-08 12:40PM EDT | 11.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 40 | 2,617 | 6.25% |
| ZI240719P00012500 | 2024-05-08 3:35PM EDT | 12.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 33 | 2,553 | 0.00% |
| ZI240719P00014000 | 2024-05-08 12:17PM EDT | 14.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| ZI240719P00015000 | 2024-05-07 3:49PM EDT | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZI240719P00016000 | 2024-05-08 2:27PM EDT | 16.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZI240719P00017500 | 2024-05-07 3:38PM EDT | 17.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ZI240719P00019000 | 2024-04-08 2:10PM EDT | 19.00 | 3.60 | 5.20 | 8.70 | 0.00 | - | 1 | 2 | 61.91% |
| ZI240719P00020000 | 2024-05-08 3:07PM EDT | 20.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| ZI240719P00022500 | 2024-05-08 2:55PM EDT | 22.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 380 | 320 | 0.00% |
| ZI240719P00025000 | 2023-12-20 3:15PM EDT | 25.00 | 6.60 | 7.70 | 10.80 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.