Canada markets closed

ZipRecruiter, Inc. (ZIP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.98+0.16 (+1.08%)
At close: 04:00PM EDT
15.40 +0.42 (+2.80%)
After hours: 05:48PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZIP220715C000150002022-07-01 1:36PM EDT15.000.650.600.85-0.09-12.16%1762.79%
ZIP220715C000175002022-06-30 10:13AM EDT17.500.100.050.200.00-11,22167.38%
ZIP220715C000200002022-06-29 12:29PM EDT20.000.110.000.100.00-51,48085.94%
ZIP220715C000225002022-06-17 2:33PM EDT22.500.130.000.750.00-9135177.34%
ZIP220715C000250002022-07-01 12:14PM EDT25.000.050.000.050.00-26,441121.09%
ZIP220715C000300002022-06-02 3:52PM EDT30.000.050.000.050.00-16,479156.25%
ZIP220715C000350002022-05-05 1:21PM EDT35.000.170.000.100.00-108,870201.56%
ZIP220715C000400002022-05-04 9:50AM EDT40.000.100.000.100.00-2001,745226.56%
ZIP220715C000450002022-01-28 1:46PM EDT45.000.200.000.250.00-36556283.59%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZIP220715P000075002022-05-27 11:04AM EDT7.500.050.000.450.00-55264.06%
ZIP220715P000100002022-06-17 11:58AM EDT10.000.050.000.100.00-111120.31%
ZIP220715P000125002022-07-01 10:20AM EDT12.500.120.050.20-0.10-45.45%2678.91%
ZIP220715P000150002022-07-01 10:13AM EDT15.001.000.700.85+0.08+8.70%31,57165.43%
ZIP220715P000175002022-06-23 12:56PM EDT17.502.052.552.750.00-21,22368.16%
ZIP220715P000200002022-07-01 3:44PM EDT20.005.194.505.30-0.44-7.82%2021,557130.08%
ZIP220715P000225002022-06-21 10:12AM EDT22.505.006.0010.000.00-222191.41%
ZIP220715P000250002022-02-18 2:13PM EDT25.006.304.404.900.00-31,0250.00%
ZIP220715P000300002022-06-06 9:38AM EDT30.0010.2014.0017.500.00-10303.13%
ZIP220715P000400002022-04-26 9:40AM EDT40.0016.9021.8024.100.00-500.00%