ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240621C00025000 | 2024-05-08 9:52AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 7,192 | 50.00% |
| ZI240719C00025000 | 2024-05-02 9:48AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 186 | 50.00% |
| ZI241018C00025000 | 2024-04-15 10:49AM EDT | 2024-10-18 | 0.34 | 0.00 | 0.50 | 0.00 | - | 7,600 | 7,634 | 75.20% |
| ZI250117C00025000 | 2024-05-21 3:49PM EDT | 2025-01-17 | 0.15 | 0.10 | 0.25 | 0.00 | - | 21 | 3,803 | 54.20% |
| ZI251219C00025000 | 2024-04-29 10:44AM EDT | 2025-12-19 | 2.30 | 0.00 | 1.65 | 0.00 | - | 1 | 61 | 52.30% |
| ZI260116C00025000 | 2024-05-20 2:13PM EDT | 2026-01-16 | 0.85 | 0.80 | 1.05 | 0.00 | - | 1 | 68 | 53.08% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240621P00025000 | 2024-05-08 2:55PM EDT | 2024-06-21 | 12.80 | 12.40 | 14.30 | 0.00 | - | 520 | 1 | 262.70% |
| ZI240719P00025000 | 2023-12-20 3:15PM EDT | 2024-07-19 | 6.60 | 7.70 | 10.80 | 0.00 | - | - | 3 | 0.00% |
| ZI241018P00025000 | 2024-02-26 2:36PM EDT | 2024-10-18 | 8.10 | 9.10 | 9.40 | 0.00 | - | 1 | 2 | 0.00% |
| ZI250117P00025000 | 2024-02-28 11:00AM EDT | 2025-01-17 | 8.20 | 9.00 | 9.30 | 0.00 | - | 1 | 18 | 0.00% |
| ZI251219P00025000 | 2023-12-29 3:22PM EDT | 2025-12-19 | 8.40 | 9.10 | 9.70 | 0.00 | - | 11 | 29 | 0.00% |
| ZI260116P00025000 | 2024-05-06 11:21AM EDT | 2026-01-16 | 9.30 | 11.50 | 13.50 | 0.00 | - | 10 | 0 | 54.59% |
© 2024 Yahoo. All rights reserved.