ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240510C00013500 | 2024-05-08 10:05AM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| ZI240510C00014500 | 2024-05-08 9:43AM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ZI240510C00015500 | 2024-05-07 3:55PM EDT | 15.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| ZI240510C00016000 | 2024-05-08 2:41PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ZI240510C00016500 | 2024-05-08 3:43PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| ZI240510C00017000 | 2024-05-08 3:43PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ZI240510C00017500 | 2024-05-08 11:20AM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZI240510C00018000 | 2024-05-08 10:07AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZI240510C00018500 | 2024-05-07 3:51PM EDT | 18.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| ZI240510C00019000 | 2024-05-08 11:53AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ZI240510C00019500 | 2024-05-08 11:13AM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZI240510C00020000 | 2024-05-08 3:23PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| ZI240510C00020500 | 2024-05-08 3:23PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| ZI240510C00021000 | 2024-05-08 3:22PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| ZI240510C00021500 | 2024-05-08 9:51AM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZI240510C00022500 | 2024-05-01 11:14AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240510P00012500 | 2024-05-08 3:59PM EDT | 12.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| ZI240510P00013000 | 2024-05-08 3:59PM EDT | 13.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 813 | 0 | 0.00% |
| ZI240510P00013500 | 2024-05-08 3:36PM EDT | 13.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,926 | 0 | 0.00% |
| ZI240510P00014000 | 2024-05-08 3:59PM EDT | 14.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 4,315 | 0 | 0.00% |
| ZI240510P00014500 | 2024-05-08 2:11PM EDT | 14.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2,009 | 0 | 0.00% |
| ZI240510P00015000 | 2024-05-08 3:43PM EDT | 15.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 0.00% |
| ZI240510P00015500 | 2024-05-08 3:43PM EDT | 15.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 781 | 0 | 0.00% |
| ZI240510P00016000 | 2024-05-08 2:27PM EDT | 16.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| ZI240510P00016500 | 2024-05-08 11:00AM EDT | 16.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZI240510P00017000 | 2024-05-07 3:44PM EDT | 17.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ZI240510P00017500 | 2024-05-08 2:22PM EDT | 17.50 | 5.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZI240510P00019000 | 2024-04-29 10:47AM EDT | 19.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.