ZipRecruiter, Inc. (ZIP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIP220715C00015000 | 2022-07-01 1:36PM EDT | 15.00 | 0.65 | 0.60 | 0.85 | -0.09 | -12.16% | 1 | 7 | 62.79% |
| ZIP220715C00017500 | 2022-06-30 10:13AM EDT | 17.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1,221 | 67.38% |
| ZIP220715C00020000 | 2022-06-29 12:29PM EDT | 20.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 5 | 1,480 | 85.94% |
| ZIP220715C00022500 | 2022-06-17 2:33PM EDT | 22.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 9 | 135 | 177.34% |
| ZIP220715C00025000 | 2022-07-01 12:14PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6,441 | 121.09% |
| ZIP220715C00030000 | 2022-06-02 3:52PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6,479 | 156.25% |
| ZIP220715C00035000 | 2022-05-05 1:21PM EDT | 35.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 10 | 8,870 | 201.56% |
| ZIP220715C00040000 | 2022-05-04 9:50AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 200 | 1,745 | 226.56% |
| ZIP220715C00045000 | 2022-01-28 1:46PM EDT | 45.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 36 | 556 | 283.59% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIP220715P00007500 | 2022-05-27 11:04AM EDT | 7.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 5 | 264.06% |
| ZIP220715P00010000 | 2022-06-17 11:58AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 120.31% |
| ZIP220715P00012500 | 2022-07-01 10:20AM EDT | 12.50 | 0.12 | 0.05 | 0.20 | -0.10 | -45.45% | 2 | 6 | 78.91% |
| ZIP220715P00015000 | 2022-07-01 10:13AM EDT | 15.00 | 1.00 | 0.70 | 0.85 | +0.08 | +8.70% | 3 | 1,571 | 65.43% |
| ZIP220715P00017500 | 2022-06-23 12:56PM EDT | 17.50 | 2.05 | 2.55 | 2.75 | 0.00 | - | 2 | 1,223 | 68.16% |
| ZIP220715P00020000 | 2022-07-01 3:44PM EDT | 20.00 | 5.19 | 4.50 | 5.30 | -0.44 | -7.82% | 202 | 1,557 | 130.08% |
| ZIP220715P00022500 | 2022-06-21 10:12AM EDT | 22.50 | 5.00 | 6.00 | 10.00 | 0.00 | - | 2 | 22 | 191.41% |
| ZIP220715P00025000 | 2022-02-18 2:13PM EDT | 25.00 | 6.30 | 4.40 | 4.90 | 0.00 | - | 3 | 1,025 | 0.00% |
| ZIP220715P00030000 | 2022-06-06 9:38AM EDT | 30.00 | 10.20 | 14.00 | 17.50 | 0.00 | - | 1 | 0 | 303.13% |
| ZIP220715P00040000 | 2022-04-26 9:40AM EDT | 40.00 | 16.90 | 21.80 | 24.10 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
