ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI250117C00005000 | 2024-04-18 3:30PM EDT | 5.00 | 11.10 | 7.60 | 8.50 | 0.00 | - | 2 | 3 | 98.05% |
| ZI250117C00007500 | 2024-05-08 11:34AM EDT | 7.50 | 4.90 | 5.60 | 6.80 | 0.00 | - | 1 | 2 | 91.50% |
| ZI250117C00010000 | 2024-05-08 2:22PM EDT | 10.00 | 3.70 | 3.80 | 4.00 | +0.34 | +10.12% | 50 | 506 | 62.99% |
| ZI250117C00012500 | 2024-05-09 10:23AM EDT | 12.50 | 2.40 | 2.40 | 2.50 | +0.18 | +8.11% | 6 | 374 | 57.18% |
| ZI250117C00015000 | 2024-05-09 11:01AM EDT | 15.00 | 1.45 | 1.40 | 1.50 | +0.25 | +20.83% | 4 | 462 | 53.71% |
| ZI250117C00017500 | 2024-05-09 10:15AM EDT | 17.50 | 0.80 | 0.80 | 0.90 | +0.15 | +23.08% | 9 | 1,867 | 52.30% |
| ZI250117C00020000 | 2024-05-08 2:38PM EDT | 20.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 56 | 2,497 | 51.66% |
| ZI250117C00022500 | 2024-05-09 10:15AM EDT | 22.50 | 0.25 | 0.25 | 0.35 | +0.05 | +25.00% | 8 | 716 | 51.56% |
| ZI250117C00025000 | 2024-05-08 1:04PM EDT | 25.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 1 | 3,803 | 52.64% |
| ZI250117C00027500 | 2024-05-08 9:31AM EDT | 27.50 | 0.26 | 0.05 | 0.15 | 0.00 | - | 1 | 662 | 50.59% |
| ZI250117C00030000 | 2024-05-08 12:25PM EDT | 30.00 | 0.05 | 0.00 | 0.50 | +0.04 | +400.00% | 1 | 2,205 | 65.33% |
| ZI250117C00032500 | 2024-04-10 10:05AM EDT | 32.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 401 | 906 | 69.53% |
| ZI250117C00035000 | 2024-04-23 10:44AM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 400 | 833 | 73.44% |
| ZI250117C00037500 | 2024-01-03 10:35AM EDT | 37.50 | 0.35 | 0.05 | 0.25 | 0.00 | - | 2 | 132 | 69.92% |
| ZI250117C00040000 | 2024-02-16 3:19PM EDT | 40.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 8 | 30 | 80.08% |
| ZI250117C00042500 | 2024-02-13 12:17PM EDT | 42.50 | 0.18 | 0.00 | 0.30 | 0.00 | - | 200 | 263 | 75.78% |
| ZI250117C00045000 | 2023-06-28 12:06PM EDT | 45.00 | 2.15 | 1.95 | 2.15 | 0.00 | - | 17 | 34 | 147.66% |
| ZI250117C00050000 | 2023-08-23 1:32PM EDT | 50.00 | 0.56 | 0.30 | 0.50 | 0.00 | - | 1 | 345 | 99.51% |
| ZI250117C00055000 | 2024-02-26 10:36AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 819 | 85.16% |
| ZI250117C00060000 | 2024-01-22 11:43AM EDT | 60.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 153 | 97.56% |
| ZI250117C00065000 | 2024-03-19 1:40PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 901 | 81.64% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI250117P00007500 | 2024-05-08 12:42PM EDT | 7.50 | 0.32 | 0.25 | 0.35 | 0.00 | - | 138 | 160 | 56.25% |
| ZI250117P00010000 | 2024-05-08 2:17PM EDT | 10.00 | 0.85 | 0.75 | 0.85 | -0.07 | -7.61% | 1 | 1,100 | 50.68% |
| ZI250117P00012500 | 2024-05-08 3:45PM EDT | 12.50 | 1.97 | 1.75 | 1.85 | 0.00 | - | 257 | 461 | 46.34% |
| ZI250117P00015000 | 2024-05-09 11:21AM EDT | 15.00 | 3.30 | 3.20 | 3.40 | +1.50 | +83.33% | 306 | 1,755 | 44.14% |
| ZI250117P00017500 | 2024-04-08 3:42PM EDT | 17.50 | 3.50 | 4.40 | 6.60 | 0.00 | - | 4 | 1,682 | 75.24% |
| ZI250117P00020000 | 2024-05-09 9:37AM EDT | 20.00 | 7.40 | 7.00 | 7.50 | +1.70 | +29.82% | 3 | 541 | 37.50% |
| ZI250117P00022500 | 2024-05-08 2:55PM EDT | 22.50 | 10.30 | 9.60 | 10.00 | 0.00 | - | 200 | 75 | 44.14% |
| ZI250117P00025000 | 2024-02-28 11:00AM EDT | 25.00 | 8.20 | 9.00 | 9.30 | 0.00 | - | 1 | 18 | 0.00% |
| ZI250117P00027500 | 2024-02-02 3:17PM EDT | 27.50 | 12.00 | 10.60 | 10.90 | 0.00 | - | 1 | 47 | 0.00% |
| ZI250117P00030000 | 2024-02-29 4:59PM EDT | 30.00 | 13.15 | 12.60 | 15.50 | 0.00 | - | 1 | 8 | 0.00% |
| ZI250117P00032500 | 2023-12-13 3:41PM EDT | 32.50 | 15.82 | 16.60 | 17.30 | 0.00 | - | 40 | 91 | 0.00% |
| ZI250117P00035000 | 2023-09-27 10:11AM EDT | 35.00 | 19.14 | 19.50 | 19.80 | 0.00 | - | 25 | 0 | 0.00% |
| ZI250117P00037500 | 2023-08-28 10:08AM EDT | 37.50 | 19.31 | 20.10 | 20.70 | 0.00 | - | 46 | 0 | 0.00% |
| ZI250117P00040000 | 2023-09-13 2:04PM EDT | 40.00 | 22.90 | 23.00 | 23.30 | 0.00 | - | 209 | 0 | 0.00% |
| ZI250117P00045000 | 2023-05-04 10:20AM EDT | 45.00 | 23.40 | 18.80 | 19.40 | 0.00 | - | 2 | 0 | 0.00% |
| ZI250117P00050000 | 2023-02-28 11:37AM EDT | 50.00 | 25.70 | 23.90 | 27.20 | 0.00 | - | 3 | 4 | 0.00% |
| ZI250117P00055000 | 2022-11-03 11:27AM EDT | 55.00 | 25.40 | 25.50 | 29.00 | 0.00 | - | - | 3 | 0.00% |
| ZI250117P00060000 | 2022-11-11 12:14PM EDT | 60.00 | 28.81 | 29.00 | 33.00 | 0.00 | - | 3 | 4 | 0.00% |
| ZI250117P00065000 | 2023-08-10 10:38AM EDT | 65.00 | 46.60 | 46.70 | 48.20 | 0.00 | - | 101 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.