ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240510C00020000 | 2024-04-26 10:32AM EDT | 2024-05-10 | 0.19 | 0.15 | 0.25 | +0.09 | +90.00% | 13 | 2 | 89.45% |
| ZI240517C00020000 | 2024-04-24 3:25PM EDT | 2024-05-17 | 0.13 | 0.20 | 0.25 | 0.00 | - | 20 | 576 | 75.78% |
| ZI240621C00020000 | 2024-04-25 2:10PM EDT | 2024-06-21 | 0.30 | 0.35 | 0.40 | +0.07 | +30.43% | 9 | 2,020 | 55.27% |
| ZI240719C00020000 | 2024-04-26 11:35AM EDT | 2024-07-19 | 0.45 | 0.45 | 0.55 | +0.05 | +12.50% | 1 | 437 | 50.49% |
| ZI241018C00020000 | 2024-04-26 1:58PM EDT | 2024-10-18 | 1.08 | 1.15 | 1.20 | +0.05 | +4.85% | 2 | 3,998 | 52.15% |
| ZI250117C00020000 | 2024-04-26 9:54AM EDT | 2025-01-17 | 1.65 | 1.70 | 1.85 | +0.04 | +2.48% | 1 | 2,447 | 53.52% |
| ZI251219C00020000 | 2024-04-23 2:51PM EDT | 2025-12-19 | 3.23 | 2.20 | 3.70 | 0.00 | - | 1 | 54 | 58.62% |
| ZI260116C00020000 | 2024-04-18 9:44AM EDT | 2026-01-16 | 3.20 | 3.50 | 3.70 | 0.00 | - | 3 | 291 | 56.13% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240517P00020000 | 2024-03-13 1:16PM EDT | 2024-05-17 | 3.73 | 4.20 | 4.40 | 0.00 | - | 20 | 29 | 114.36% |
| ZI240621P00020000 | 2024-04-17 12:29PM EDT | 2024-06-21 | 4.70 | 3.80 | 4.00 | 0.00 | - | 1 | 1,371 | 55.08% |
| ZI240719P00020000 | 2024-04-24 9:33AM EDT | 2024-07-19 | 4.40 | 3.90 | 4.10 | 0.00 | - | 1 | 131 | 49.27% |
| ZI241018P00020000 | 2024-04-24 9:36AM EDT | 2024-10-18 | 4.70 | 4.30 | 4.50 | 0.00 | - | 9 | 43 | 44.78% |
| ZI250117P00020000 | 2024-04-05 9:57AM EDT | 2025-01-17 | 5.70 | 4.70 | 4.90 | 0.00 | - | 1 | 540 | 44.14% |
| ZI251219P00020000 | 2024-04-11 11:07AM EDT | 2025-12-19 | 6.10 | 5.60 | 7.80 | 0.00 | - | 1 | 77 | 51.12% |
| ZI260116P00020000 | 2024-02-28 11:56AM EDT | 2026-01-16 | 5.40 | 5.80 | 6.20 | 0.00 | - | 5 | 66 | 44.17% |
© 2024 Yahoo. All rights reserved.