Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,866.29 +1,432.58 (+2.12%) CMC Crypto 200
1,393.09 +62.48 (+4.70%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240816C00008000 | 2024-07-25 1:47PM EDT | 8.00 | 3.40 | 2.25 | 5.50 | 0.00 | - | 1 | 4 | 152.73% |
| ZI240816C00009000 | 2024-07-25 2:34PM EDT | 9.00 | 2.58 | 1.60 | 3.00 | 0.00 | - | 5 | 19 | 135.16% |
| ZI240816C00010000 | 2024-07-25 3:19PM EDT | 10.00 | 1.72 | 1.90 | 2.00 | 0.00 | - | 76 | 359 | 92.38% |
| ZI240816C00011000 | 2024-07-26 3:41PM EDT | 11.00 | 1.25 | 1.25 | 1.35 | +0.10 | +8.70% | 235 | 2,049 | 90.63% |
| ZI240816C00012000 | 2024-07-26 3:45PM EDT | 12.00 | 0.80 | 0.80 | 0.90 | +0.05 | +6.67% | 223 | 2,720 | 92.58% |
| ZI240816C00013000 | 2024-07-26 3:48PM EDT | 13.00 | 0.50 | 0.45 | 0.50 | +0.10 | +25.00% | 78 | 15,486 | 87.89% |
| ZI240816C00014000 | 2024-07-26 1:09PM EDT | 14.00 | 0.25 | 0.25 | 0.40 | -0.02 | -7.41% | 12 | 10,398 | 94.34% |
| ZI240816C00015000 | 2024-07-26 2:59PM EDT | 15.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 86 | 45,935 | 92.19% |
| ZI240816C00016000 | 2024-07-26 3:37PM EDT | 16.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 20 | 22,442 | 98.05% |
| ZI240816C00017000 | 2024-07-26 1:09PM EDT | 17.00 | 0.08 | 0.05 | 0.15 | +0.01 | +14.29% | 7 | 6,310 | 105.47% |
| ZI240816C00018000 | 2024-07-26 12:41PM EDT | 18.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 2 | 249 | 110.16% |
| ZI240816C00019000 | 2024-07-26 9:39AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 38,270 | 111.72% |
| ZI240816C00020000 | 2024-07-26 11:32AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 20,574 | 107.81% |
| ZI240816C00022000 | 2024-05-20 12:22PM EDT | 22.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | - | 4 | 167.97% |
| ZI240816C00025000 | 2024-07-24 3:59PM EDT | 25.00 | 1.28 | 0.00 | 1.30 | 0.00 | - | 2 | 42 | 274.81% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240816P00007000 | 2024-07-15 2:27PM EDT | 7.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 184.77% |
| ZI240816P00008000 | 2024-07-25 10:45AM EDT | 8.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 42 | 114 | 96.09% |
| ZI240816P00009000 | 2024-07-25 1:35PM EDT | 9.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 837 | 8,578 | 88.67% |
| ZI240816P00010000 | 2024-07-26 11:47AM EDT | 10.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 447 | 8,348 | 88.09% |
| ZI240816P00011000 | 2024-07-26 3:29PM EDT | 11.00 | 0.67 | 0.65 | 0.70 | -0.03 | -4.29% | 121 | 36,486 | 87.30% |
| ZI240816P00012000 | 2024-07-26 12:20PM EDT | 12.00 | 1.30 | 1.15 | 1.25 | -0.05 | -3.70% | 44 | 3,215 | 87.11% |
| ZI240816P00013000 | 2024-07-26 3:56PM EDT | 13.00 | 1.88 | 1.80 | 1.95 | -0.21 | -10.05% | 1 | 449 | 86.91% |
| ZI240816P00014000 | 2024-07-26 11:42AM EDT | 14.00 | 2.89 | 1.65 | 2.75 | +0.08 | +2.85% | 2 | 514 | 96.09% |
| ZI240816P00015000 | 2024-07-22 10:02AM EDT | 15.00 | 3.90 | 3.50 | 3.70 | 0.00 | - | 41 | 32 | 94.53% |
| ZI240816P00016000 | 2024-07-19 2:48PM EDT | 16.00 | 4.80 | 4.40 | 4.60 | 0.00 | - | 1 | 3 | 90.63% |
| ZI240816P00017000 | 2024-07-19 1:01PM EDT | 17.00 | 5.70 | 4.10 | 6.80 | 0.00 | - | 1 | 2 | 87.50% |
| ZI240816P00019000 | 2024-07-25 12:23PM EDT | 19.00 | 7.70 | 6.80 | 9.20 | 0.00 | - | - | - | 204.88% |
| ZI240816P00020000 | 2024-07-22 10:53AM EDT | 20.00 | 8.70 | 6.80 | 10.40 | 0.00 | - | - | 13 | 157.81% |
© 2024 Yahoo. All rights reserved.