Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,117.24 +100.73 (+0.15%) CMC Crypto 200
1,420.62 +5.86 (+0.41%)
Zillow Group, Inc. (ZG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240517C00020000 | 2024-04-15 11:09AM EDT | 20.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZG240517C00022500 | 2024-01-04 2:16PM EDT | 22.50 | 30.92 | 32.40 | 35.70 | 0.00 | - | 1 | 3 | 880.86% |
| ZG240517C00025000 | 2023-11-03 11:21AM EDT | 25.00 | 12.75 | 16.80 | 18.80 | 0.00 | - | 1 | 1 | 191.50% |
| ZG240517C00030000 | 2024-04-18 3:54PM EDT | 30.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ZG240517C00035000 | 2024-04-18 9:40AM EDT | 35.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ZG240517C00040000 | 2024-04-22 3:52PM EDT | 40.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 69 | 191 | 0.00% |
| ZG240517C00045000 | 2024-04-22 3:18PM EDT | 45.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 68 | 615 | 6.25% |
| ZG240517C00050000 | 2024-04-22 3:37PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 235 | 1,098 | 12.50% |
| ZG240517C00055000 | 2024-04-22 11:13AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 587 | 25.00% |
| ZG240517C00060000 | 2024-04-18 3:46PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 244 | 25.00% |
| ZG240517C00065000 | 2024-04-22 10:11AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 50.00% |
| ZG240517C00070000 | 2024-04-12 3:24PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 952 | 1,054 | 50.00% |
| ZG240517C00075000 | 2024-04-12 9:33AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 102 | 50.00% |
| ZG240517C00080000 | 2024-03-08 11:43AM EDT | 80.00 | 0.44 | 0.00 | 0.30 | 0.00 | - | 2 | 404 | 124.22% |
| ZG240517C00085000 | 2024-04-15 3:43PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240517P00017500 | 2024-03-18 9:39AM EDT | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 171.88% |
| ZG240517P00020000 | 2024-02-20 12:31PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 14 | 69 | 135.94% |
| ZG240517P00022500 | 2023-12-12 11:51AM EDT | 22.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 52 | 126.17% |
| ZG240517P00025000 | 2024-04-22 3:44PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 50.00% |
| ZG240517P00030000 | 2024-04-22 3:47PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 228 | 25.00% |
| ZG240517P00035000 | 2024-04-22 3:54PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 432 | 12.50% |
| ZG240517P00040000 | 2024-04-22 3:56PM EDT | 40.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 681 | 3.13% |
| ZG240517P00045000 | 2024-04-22 3:55PM EDT | 45.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 631 | 0.00% |
| ZG240517P00050000 | 2024-04-22 3:10PM EDT | 50.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 6 | 237 | 0.00% |
| ZG240517P00055000 | 2024-04-10 11:02AM EDT | 55.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| ZG240517P00060000 | 2024-04-15 2:16PM EDT | 60.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZG240517P00065000 | 2024-01-26 2:29PM EDT | 65.00 | 11.21 | 13.70 | 14.00 | 0.00 | - | 1 | 5 | 0.00% |
| ZG240517P00075000 | 2024-03-01 4:49PM EDT | 75.00 | 19.80 | 25.20 | 28.60 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.