ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI241018C00011000 | 2024-05-08 12:36PM EDT | 11.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ZI241018C00012500 | 2024-05-08 3:53PM EDT | 12.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 1.56% |
| ZI241018C00014000 | 2024-05-08 3:26PM EDT | 14.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| ZI241018C00015000 | 2024-05-08 3:51PM EDT | 15.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| ZI241018C00016000 | 2024-05-08 3:11PM EDT | 16.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| ZI241018C00017500 | 2024-05-08 3:57PM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZI241018C00019000 | 2024-05-08 11:35AM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZI241018C00020000 | 2024-05-08 3:46PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| ZI241018C00022500 | 2024-05-06 2:56PM EDT | 22.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| ZI241018C00025000 | 2024-04-15 10:49AM EDT | 25.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7,600 | 0 | 25.00% |
| ZI241018C00030000 | 2024-03-04 11:14AM EDT | 30.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 76.76% |
| ZI241018C00032500 | 2024-03-14 9:51AM EDT | 32.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 31 | 76.17% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI241018P00007500 | 2024-05-08 12:04PM EDT | 7.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ZI241018P00010000 | 2024-05-08 12:04PM EDT | 10.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| ZI241018P00011000 | 2024-05-08 3:55PM EDT | 11.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 3.13% |
| ZI241018P00012500 | 2024-05-08 2:35PM EDT | 12.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ZI241018P00014000 | 2024-05-06 2:02PM EDT | 14.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ZI241018P00015000 | 2024-05-08 11:23AM EDT | 15.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZI241018P00016000 | 2024-05-08 11:36AM EDT | 16.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZI241018P00017500 | 2024-05-08 2:22PM EDT | 17.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZI241018P00019000 | 2024-05-03 12:16PM EDT | 19.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZI241018P00020000 | 2024-04-30 9:34AM EDT | 20.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZI241018P00022500 | 2024-05-02 9:45AM EDT | 22.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZI241018P00025000 | 2024-02-26 2:36PM EDT | 25.00 | 8.10 | 9.10 | 9.40 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.