ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240517C00002500 | 2024-04-29 9:32AM EDT | 2.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| ZI240517C00010000 | 2024-05-06 3:18PM EDT | 10.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZI240517C00011000 | 2024-05-09 3:18PM EDT | 11.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| ZI240517C00011500 | 2024-05-10 3:58PM EDT | 11.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| ZI240517C00012000 | 2024-05-09 3:27PM EDT | 12.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 636 | 501 | 0.00% |
| ZI240517C00012500 | 2024-05-10 3:59PM EDT | 12.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,132 | 0.00% |
| ZI240517C00013000 | 2024-05-10 3:23PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 50 | 3.13% |
| ZI240517C00013500 | 2024-05-10 3:46PM EDT | 13.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ZI240517C00014000 | 2024-05-09 11:39AM EDT | 14.00 | 0.05 | 2.75 | 0.00 | 0.00 | - | 1 | 308 | 300.78% |
| ZI240517C00014500 | 2024-05-02 9:38AM EDT | 14.50 | 2.35 | 2.35 | 0.00 | 0.00 | - | - | 13 | 294.34% |
| ZI240517C00015000 | 2024-05-08 2:34PM EDT | 15.00 | 0.10 | 2.00 | 0.00 | 0.00 | - | 4 | 282 | 288.87% |
| ZI240517C00015500 | 2024-05-07 3:43PM EDT | 15.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ZI240517C00016000 | 2024-05-09 9:40AM EDT | 16.00 | 0.25 | 1.40 | 0.00 | 0.00 | - | 23 | 540 | 277.34% |
| ZI240517C00016500 | 2024-05-09 9:47AM EDT | 16.50 | 0.01 | 1.10 | 0.00 | 0.00 | - | 17 | 821 | 266.41% |
| ZI240517C00017000 | 2024-05-07 3:56PM EDT | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 200 | 5,605 | 50.00% |
| ZI240517C00017500 | 2024-05-09 12:55PM EDT | 17.50 | 0.05 | 0.75 | 0.00 | 0.00 | - | 13 | 8,907 | 260.16% |
| ZI240517C00018000 | 2024-05-09 10:05AM EDT | 18.00 | 0.03 | 0.60 | 0.00 | 0.00 | - | 1 | 36 | 255.47% |
| ZI240517C00018500 | 2024-05-07 2:31PM EDT | 18.50 | 0.50 | 0.45 | 0.00 | 0.00 | - | 3 | 200 | 247.27% |
| ZI240517C00019000 | 2024-05-09 11:16AM EDT | 19.00 | 0.03 | 0.35 | 0.00 | 0.00 | - | 1 | 307 | 242.97% |
| ZI240517C00019500 | 2024-05-08 9:52AM EDT | 19.50 | 0.05 | 0.30 | 0.00 | 0.00 | - | 1 | 8 | 244.53% |
| ZI240517C00020000 | 2024-05-08 9:41AM EDT | 20.00 | 0.09 | 0.25 | 0.00 | 0.00 | - | 100 | 1,095 | 245.31% |
| ZI240517C00020500 | 2024-05-07 3:32PM EDT | 20.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 38 | 50.00% |
| ZI240517C00021000 | 2024-05-08 9:59AM EDT | 21.00 | 0.03 | 0.15 | 0.00 | 0.00 | - | 10 | 3,060 | 239.06% |
| ZI240517C00022000 | 2024-05-07 3:57PM EDT | 22.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 26 | 50.00% |
| ZI240517C00022500 | 2024-04-26 2:33PM EDT | 22.50 | 0.05 | 0.05 | 0.00 | 0.00 | - | 1 | 365 | 221.88% |
| ZI240517C00025000 | 2024-05-07 2:46PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 50.00% |
| ZI240517C00027500 | 2024-02-14 4:54PM EDT | 27.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 423.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240517P00009000 | 2024-05-07 9:37AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1,828 | 50.00% |
| ZI240517P00010000 | 2024-02-13 11:20AM EDT | 10.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 0 | 154.69% |
| ZI240517P00011000 | 2024-05-08 2:34PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 997 | 50.00% |
| ZI240517P00011500 | 2024-05-09 10:23AM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 340 | 959 | 25.00% |
| ZI240517P00012000 | 2024-05-10 11:55AM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 2,550 | 25.00% |
| ZI240517P00012500 | 2024-05-10 3:32PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,267 | 6.25% |
| ZI240517P00013000 | 2024-05-10 2:05PM EDT | 13.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 0.00% |
| ZI240517P00013500 | 2024-05-10 10:29AM EDT | 13.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| ZI240517P00014000 | 2024-05-10 2:52PM EDT | 14.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 831 | 1,368 | 0.00% |
| ZI240517P00014500 | 2024-05-08 3:26PM EDT | 14.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 70 | 548 | 0.00% |
| ZI240517P00015000 | 2024-05-10 3:58PM EDT | 15.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 50 | 346 | 0.00% |
| ZI240517P00015500 | 2024-05-09 10:51AM EDT | 15.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| ZI240517P00016000 | 2024-05-09 9:52AM EDT | 16.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 100 | 252 | 0.00% |
| ZI240517P00016500 | 2024-05-08 9:45AM EDT | 16.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 27 | 2 | 0.00% |
| ZI240517P00017000 | 2024-05-08 9:30AM EDT | 17.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| ZI240517P00017500 | 2024-05-08 9:45AM EDT | 17.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 15 | 64 | 0.00% |
| ZI240517P00018000 | 2024-05-08 11:38AM EDT | 18.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZI240517P00020000 | 2024-03-13 1:16PM EDT | 20.00 | 3.73 | 4.20 | 4.40 | 0.00 | - | 20 | 29 | 0.00% |
| ZI240517P00022500 | 2024-02-14 2:11PM EDT | 22.50 | 5.00 | 6.30 | 6.90 | 0.00 | - | 1 | 1 | 0.00% |
| ZI240517P00027500 | 2024-02-12 2:38PM EDT | 27.50 | 11.45 | 10.90 | 11.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.