ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240524C00012500 | 2024-05-22 1:14PM EDT | 2024-05-24 | 0.80 | 0.30 | 0.40 | 0.00 | - | 1 | 32 | 53.91% |
| ZI240531C00012500 | 2024-05-20 11:25AM EDT | 2024-05-31 | 0.75 | 0.40 | 0.50 | 0.00 | - | 1 | 38 | 39.65% |
| ZI240621C00012500 | 2024-05-22 11:42AM EDT | 2024-06-21 | 1.00 | 0.65 | 0.75 | 0.00 | - | 7 | 1,509 | 39.84% |
| ZI240719C00012500 | 2024-05-23 12:41PM EDT | 2024-07-19 | 0.95 | 0.85 | 1.00 | -0.20 | -17.39% | 1 | 475 | 41.31% |
| ZI241018C00012500 | 2024-05-22 11:25AM EDT | 2024-10-18 | 1.94 | 1.65 | 1.80 | 0.00 | - | 10 | 934 | 50.88% |
| ZI250117C00012500 | 2024-05-23 3:12PM EDT | 2025-01-17 | 2.25 | 2.30 | 2.40 | -0.40 | -15.09% | 11 | 375 | 53.81% |
| ZI251219C00012500 | 2024-05-20 10:15AM EDT | 2025-12-19 | 4.00 | 3.20 | 4.90 | 0.00 | - | 10 | 12 | 62.87% |
| ZI260116C00012500 | 2024-05-22 12:49PM EDT | 2026-01-16 | 4.28 | 3.40 | 6.40 | 0.00 | - | 10 | 97 | 75.83% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240524P00012500 | 2024-05-14 9:41AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 43.75% |
| ZI240531P00012500 | 2024-05-20 2:36PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 3,618 | 35.55% |
| ZI240621P00012500 | 2024-05-23 3:08PM EDT | 2024-06-21 | 0.32 | 0.25 | 0.35 | +0.07 | +28.00% | 2 | 3,097 | 34.08% |
| ZI240719P00012500 | 2024-05-23 11:14AM EDT | 2024-07-19 | 0.45 | 0.45 | 0.55 | +0.10 | +28.57% | 32 | 5,011 | 34.77% |
| ZI241018P00012500 | 2024-05-23 11:14AM EDT | 2024-10-18 | 1.00 | 1.05 | 1.20 | +0.05 | +5.26% | 1 | 381 | 42.09% |
| ZI250117P00012500 | 2024-05-23 3:39PM EDT | 2025-01-17 | 1.55 | 1.55 | 1.65 | +0.10 | +6.90% | 5 | 450 | 44.34% |
| ZI251219P00012500 | 2024-05-08 12:15PM EDT | 2025-12-19 | 3.01 | 1.25 | 3.10 | 0.00 | - | 1 | 48 | 52.30% |
| ZI260116P00012500 | 2024-05-17 11:55AM EDT | 2026-01-16 | 2.35 | 1.85 | 4.10 | 0.00 | - | 1 | 36 | 67.63% |
© 2024 Yahoo. All rights reserved.