ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240503C00015000 | 2024-04-16 3:27PM EDT | 2024-05-03 | 0.75 | 1.35 | 1.80 | 0.00 | - | - | 82 | 85.16% |
| ZI240517C00015000 | 2024-04-26 12:51PM EDT | 2024-05-17 | 1.90 | 1.90 | 2.00 | +0.50 | +35.71% | 1 | 277 | 77.73% |
| ZI240621C00015000 | 2024-04-24 2:54PM EDT | 2024-06-21 | 1.85 | 2.15 | 2.30 | 0.00 | - | 2 | 670 | 59.38% |
| ZI240719C00015000 | 2024-04-23 9:30AM EDT | 2024-07-19 | 2.00 | 2.35 | 2.50 | 0.00 | - | 15 | 382 | 55.47% |
| ZI241018C00015000 | 2024-04-25 1:36PM EDT | 2024-10-18 | 2.65 | 3.10 | 3.30 | 0.00 | - | 1 | 110 | 57.23% |
| ZI250117C00015000 | 2024-04-26 9:35AM EDT | 2025-01-17 | 3.60 | 3.70 | 3.90 | +0.16 | +4.65% | 3 | 376 | 58.13% |
| ZI251219C00015000 | 2024-04-01 10:36AM EDT | 2025-12-19 | 5.40 | 5.30 | 5.60 | 0.00 | - | 1 | 133 | 60.45% |
| ZI260116C00015000 | 2024-04-15 10:00AM EDT | 2026-01-16 | 5.20 | 5.40 | 5.70 | 0.00 | - | 1 | 106 | 60.43% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240503P00015000 | 2024-04-22 10:34AM EDT | 2024-05-03 | 0.20 | 0.00 | 0.55 | 0.00 | - | 44 | 162 | 96.68% |
| ZI240510P00015000 | 2024-04-26 12:02PM EDT | 2024-05-10 | 0.40 | 0.40 | 0.50 | -0.16 | -28.57% | 2 | 18 | 83.79% |
| ZI240517P00015000 | 2024-04-26 11:49AM EDT | 2024-05-17 | 0.55 | 0.45 | 0.55 | -0.05 | -8.33% | 10 | 301 | 71.48% |
| ZI240621P00015000 | 2024-04-24 12:32PM EDT | 2024-06-21 | 0.90 | 0.65 | 0.75 | 0.00 | - | 1 | 4,423 | 52.34% |
| ZI240719P00015000 | 2024-04-26 1:59PM EDT | 2024-07-19 | 0.90 | 0.85 | 0.90 | -0.25 | -21.74% | 3 | 591 | 49.95% |
| ZI241018P00015000 | 2024-04-25 12:56PM EDT | 2024-10-18 | 1.65 | 1.40 | 1.45 | 0.00 | - | 1 | 147 | 48.00% |
| ZI250117P00015000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 2.05 | 1.80 | 1.95 | 0.00 | - | 1 | 1,636 | 48.73% |
| ZI251219P00015000 | 2023-10-09 2:49PM EDT | 2025-12-19 | 3.30 | 4.20 | 4.50 | 0.00 | - | 4 | 4 | 64.16% |
| ZI260116P00015000 | 2024-04-19 10:45AM EDT | 2026-01-16 | 3.20 | 2.90 | 3.10 | 0.00 | - | 3 | 32 | 46.34% |
© 2024 Yahoo. All rights reserved.