Singapore markets open in 7 hours 50 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,043.49 +25.10 (+0.50%) Dow
38,094.61 +191.32 (+0.50%) Nasdaq
15,752.45 +146.96 (+0.94%) Bitcoin USD
59,078.85 +2,121.19 (+3.72%) CMC Crypto 200
1,272.65 +1.91 (+0.15%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240503C00015000 | 2024-04-16 3:27PM EDT | 15.00 | 0.75 | 1.20 | 1.50 | 0.00 | - | - | 82 | 121.88% |
| ZI240503C00015500 | 2024-04-26 10:15AM EDT | 15.50 | 0.89 | 0.80 | 1.05 | 0.00 | - | 2 | 74 | 65.63% |
| ZI240503C00016000 | 2024-05-01 3:33PM EDT | 16.00 | 0.62 | 0.40 | 0.50 | 0.00 | - | 8 | 73 | 57.03% |
| ZI240503C00016500 | 2024-05-02 12:20PM EDT | 16.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 18 | 92 | 42.58% |
| ZI240503C00017000 | 2024-05-01 3:06PM EDT | 17.00 | 0.25 | 0.00 | 0.10 | +0.13 | +108.33% | 1 | 1,018 | 50.00% |
| ZI240503C00017500 | 2024-04-30 1:00PM EDT | 17.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 31 | 133.59% |
| ZI240503C00018500 | 2024-04-15 9:51AM EDT | 18.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 1 | 187.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240503P00013000 | 2024-04-04 1:29PM EDT | 13.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1,001 | 1,000 | 300.00% |
| ZI240503P00013500 | 2024-04-17 2:07PM EDT | 13.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 74 | 75 | 264.84% |
| ZI240503P00014000 | 2024-04-19 3:22PM EDT | 14.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 230.47% |
| ZI240503P00014500 | 2024-04-22 12:44PM EDT | 14.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 61 | 195.70% |
| ZI240503P00015000 | 2024-04-22 10:34AM EDT | 15.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 44 | 162 | 160.94% |
| ZI240503P00015500 | 2024-04-16 3:48PM EDT | 15.50 | 0.65 | 0.00 | 0.10 | 0.00 | - | 251 | 254 | 65.63% |
| ZI240503P00016000 | 2024-05-01 3:42PM EDT | 16.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 53 | 49 | 50.78% |
| ZI240503P00016500 | 2024-05-01 10:33AM EDT | 16.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 65 | 47.66% |
| ZI240503P00017500 | 2024-04-30 3:19PM EDT | 17.50 | 1.46 | 1.05 | 1.20 | 0.00 | - | 2 | 0 | 83.59% |
© 2024 Yahoo. All rights reserved.