ZIPRECRUITER, INC. (ZIP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIP221216C00012500 | 2022-01-05 2:05PM EST | 12.50 | 12.20 | 10.60 | 12.70 | +0.05 | +0.41% | 1 | 3 | 1,347.66% |
| ZIP221216C00017500 | 2022-08-10 2:20PM EST | 17.50 | 4.46 | 4.20 | 4.50 | +1.46 | +48.67% | 1 | 26 | 514.26% |
| ZIP221216C00020000 | 2022-08-11 9:19AM EST | 20.00 | 3.24 | 2.85 | 3.10 | +0.62 | +23.66% | 1 | 5,779 | 442.19% |
| ZIP221216C00022500 | 2022-08-11 11:05AM EST | 22.50 | 2.00 | 1.80 | 2.00 | +0.35 | +21.21% | 6 | 199 | 386.72% |
| ZIP221216C00025000 | 2022-08-11 10:49AM EST | 25.00 | 1.10 | 1.10 | 1.25 | +0.05 | +4.76% | 208 | 4,638 | 349.61% |
| ZIP221216C00030000 | 2022-08-10 2:16PM EST | 30.00 | 0.55 | 0.35 | 0.50 | +0.10 | +22.22% | 1 | 6,850 | 307.03% |
| ZIP221216C00035000 | 2022-08-08 2:58PM EST | 35.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 6,216 | 285.16% |
| ZIP221216C00040000 | 2021-12-28 12:04PM EST | 40.00 | 1.81 | 0.85 | 2.00 | 0.00 | - | 7 | 47 | 547.27% |
| ZIP221216C00045000 | 2022-01-04 11:16AM EST | 45.00 | 1.00 | 0.65 | 0.95 | 0.00 | - | 1 | 96 | 496.09% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIP221216P00010000 | 2022-07-21 10:22AM EST | 10.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 3 | 197.66% |
| ZIP221216P00012500 | 2022-08-11 8:41AM EST | 12.50 | 0.35 | 0.25 | 0.45 | -0.45 | -56.25% | 1 | 12 | 160.55% |
| ZIP221216P00015000 | 2022-07-12 12:05PM EST | 15.00 | 2.17 | 0.80 | 1.00 | 0.00 | - | 2 | 250 | 126.95% |
| ZIP221216P00017500 | 2022-08-02 11:24AM EST | 17.50 | 2.45 | 1.45 | 1.70 | 0.00 | - | 3 | 1,436 | 0.00% |
| ZIP221216P00020000 | 2022-07-15 12:10PM EST | 20.00 | 4.94 | 2.55 | 2.70 | 0.00 | - | 1 | 1,006 | 0.00% |
| ZIP221216P00022500 | 2022-01-05 3:21PM EST | 22.50 | 4.50 | 4.40 | 4.90 | -0.66 | -12.79% | 2 | 1 | 0.00% |
| ZIP221216P00025000 | 2022-07-07 12:45PM EST | 25.00 | 8.87 | 7.10 | 7.50 | 0.00 | - | 20 | 42 | 0.00% |
| ZIP221216P00030000 | 2021-11-30 1:23PM EST | 30.00 | 7.70 | 7.30 | 9.70 | 0.00 | - | 1 | 623 | 0.00% |
| ZIP221216P00035000 | 2021-11-30 1:25PM EST | 35.00 | 11.10 | 11.60 | 12.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
