ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240816C00009000 | 2024-06-12 1:18PM EDT | 9.00 | 4.10 | 3.50 | 3.70 | 0.00 | - | 2 | 2 | 71.48% |
| ZI240816C00010000 | 2024-06-12 1:31PM EDT | 10.00 | 3.10 | 2.65 | 2.85 | 0.00 | - | 1 | 104 | 65.82% |
| ZI240816C00011000 | 2024-06-14 2:58PM EDT | 11.00 | 1.96 | 1.90 | 2.05 | -0.24 | -10.91% | 17 | 14 | 60.35% |
| ZI240816C00012000 | 2024-06-14 1:15PM EDT | 12.00 | 1.30 | 1.30 | 1.40 | +0.06 | +4.84% | 11 | 575 | 57.52% |
| ZI240816C00013000 | 2024-06-14 2:41PM EDT | 13.00 | 0.88 | 0.85 | 0.95 | +0.09 | +11.39% | 23 | 3,608 | 56.93% |
| ZI240816C00014000 | 2024-06-14 3:55PM EDT | 14.00 | 0.60 | 0.55 | 0.65 | +0.07 | +13.21% | 46 | 7,151 | 57.62% |
| ZI240816C00015000 | 2024-06-14 3:56PM EDT | 15.00 | 0.37 | 0.35 | 0.40 | +0.02 | +5.71% | 60 | 41,237 | 57.23% |
| ZI240816C00016000 | 2024-06-14 3:57PM EDT | 16.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 271 | 19,949 | 50.20% |
| ZI240816C00017000 | 2024-06-12 3:49PM EDT | 17.00 | 0.19 | 0.10 | 0.20 | -0.05 | -20.83% | 1 | 5,822 | 58.20% |
| ZI240816C00018000 | 2024-06-14 12:17PM EDT | 18.00 | 0.10 | 0.05 | 0.20 | -0.07 | -41.18% | 1 | 77 | 62.50% |
| ZI240816C00019000 | 2024-06-14 10:02AM EDT | 19.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 37,094 | 68.95% |
| ZI240816C00020000 | 2024-06-14 2:35PM EDT | 20.00 | 0.09 | 0.05 | 0.15 | +0.02 | +28.57% | 31 | 19,305 | 71.48% |
| ZI240816C00022000 | 2024-05-20 12:22PM EDT | 22.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | - | 4 | 123.05% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240816P00008000 | 2024-05-24 1:01PM EDT | 8.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 97.27% |
| ZI240816P00009000 | 2024-06-04 2:52PM EDT | 9.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 1 | 363 | 60.55% |
| ZI240816P00010000 | 2024-06-04 9:33AM EDT | 10.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 188 | 1,491 | 54.30% |
| ZI240816P00011000 | 2024-06-13 3:19PM EDT | 11.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 4 | 34,108 | 53.22% |
| ZI240816P00012000 | 2024-06-14 2:38PM EDT | 12.00 | 0.85 | 0.80 | 0.90 | -0.05 | -5.56% | 3 | 537 | 51.47% |
| ZI240816P00013000 | 2024-06-13 11:50AM EDT | 13.00 | 1.45 | 1.35 | 1.45 | 0.00 | - | 11 | 94 | 50.98% |
| ZI240816P00014000 | 2024-06-13 9:42AM EDT | 14.00 | 1.85 | 2.00 | 2.70 | 0.00 | - | 15 | 513 | 64.45% |
| ZI240816P00015000 | 2024-05-30 1:49PM EDT | 15.00 | 2.75 | 2.80 | 2.95 | 0.00 | - | 1 | 1 | 54.30% |
| ZI240816P00016000 | 2024-05-30 1:38PM EDT | 16.00 | 3.60 | 3.60 | 3.80 | 0.00 | - | 2 | 2 | 52.93% |
| ZI240816P00017000 | 2024-05-13 1:38PM EDT | 17.00 | 4.30 | 4.20 | 4.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.