ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240524C00010000 | 2024-05-09 9:35AM EDT | 2024-05-24 | 2.50 | 1.05 | 4.70 | 0.00 | - | 5 | 4 | 223.44% |
| ZI240621C00010000 | 2024-05-16 11:57AM EDT | 2024-06-21 | 3.70 | 2.80 | 3.60 | 0.00 | - | 3 | 300 | 103.91% |
| ZI240719C00010000 | 2024-05-21 2:46PM EDT | 2024-07-19 | 3.20 | 2.90 | 3.10 | 0.00 | - | 10 | 65 | 57.23% |
| ZI240816C00010000 | 2024-05-15 2:00PM EDT | 2024-08-16 | 3.50 | 2.30 | 3.20 | 0.00 | - | - | 100 | 61.43% |
| ZI241018C00010000 | 2024-05-15 2:03PM EDT | 2024-10-18 | 3.70 | 2.95 | 3.80 | 0.00 | - | 100 | 111 | 54.88% |
| ZI250117C00010000 | 2024-05-22 9:58AM EDT | 2025-01-17 | 4.10 | 3.50 | 3.90 | 0.00 | - | 6 | 455 | 54.30% |
| ZI251219C00010000 | 2024-05-09 12:06PM EDT | 2025-12-19 | 4.70 | 4.00 | 6.20 | 0.00 | - | 2 | 30 | 63.33% |
| ZI260116C00010000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 4.80 | 2.80 | 6.30 | 0.00 | - | 1 | 145 | 51.12% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240524P00010000 | 2024-05-08 10:53AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 10 | 190.63% |
| ZI240531P00010000 | 2024-05-09 3:18PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.95 | 0.00 | - | 180 | 186 | 208.59% |
| ZI240621P00010000 | 2024-05-10 1:45PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 2,773 | 62.11% |
| ZI240719P00010000 | 2024-05-08 1:53PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 1,731 | 63.87% |
| ZI240816P00010000 | 2024-05-15 1:57PM EDT | 2024-08-16 | 0.15 | 0.15 | 0.25 | 0.00 | - | - | 10 | 52.44% |
| ZI241018P00010000 | 2024-05-17 2:27PM EDT | 2024-10-18 | 0.30 | 0.20 | 0.35 | +0.08 | +36.36% | 1 | 2,356 | 45.12% |
| ZI250117P00010000 | 2024-05-22 3:42PM EDT | 2025-01-17 | 0.55 | 0.55 | 0.70 | 0.00 | - | 10 | 1,366 | 48.34% |
| ZI251219P00010000 | 2024-05-20 2:46PM EDT | 2025-12-19 | 1.25 | 0.50 | 2.20 | 0.00 | - | 2 | 186 | 61.77% |
| ZI260116P00010000 | 2024-05-08 1:19PM EDT | 2026-01-16 | 1.80 | 1.05 | 2.10 | 0.00 | - | 1 | 195 | 58.35% |
© 2024 Yahoo. All rights reserved.