ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

48.82

-1.08

(-2.16%)

At close: 04:00PM EDT

48.75

-0.07

(-0.14%)

After hours:

06:02PM EDT

Advertisement

In The Money

Show:ListStraddle

CallsforAugust 19, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ZI220819C00025000	2022-08-02 12:23PM EDT	25.00	16.80	23.60	24.10	0.00	-	18	0	180.47%
ZI220819C00030000	2022-08-03 10:53AM EDT	30.00	14.00	18.60	19.00	0.00	-	1	48	178.91%
ZI220819C00035000	2022-08-11 10:38AM EDT	35.00	15.63	13.70	14.00	+4.53	+40.81%	5	353	96.09%
ZI220819C00040000	2022-08-11 12:16PM EDT	40.00	8.42	8.70	9.10	+2.05	+32.18%	13	3,569	72.27%
ZI220819C00045000	2022-08-11 12:18PM EDT	45.00	3.79	4.00	4.30	+1.46	+62.66%	9	1,256	52.54%
ZI220819C00050000	2022-08-11 2:21PM EDT	50.00	0.95	0.90	1.05	+0.45	+90.00%	120	1,134	50.73%
ZI220819C00055000	2022-08-11 12:21PM EDT	55.00	0.08	0.05	0.15	-0.02	-20.00%	50	40	53.32%

PutsforAugust 19, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ZI220819P00017500	2022-08-04 1:36PM EDT	17.50	0.04	0.00	0.05	0.00	-	-	286	262.50%
ZI220819P00020000	2022-08-01 2:52PM EDT	20.00	0.10	0.00	0.15	0.00	-	-	36	265.63%
ZI220819P00022500	2022-08-01 2:52PM EDT	22.50	0.14	0.00	0.15	0.00	-	-	1,079	233.59%
ZI220819P00025000	2022-08-02 3:24PM EDT	25.00	0.05	0.00	0.05	0.00	-	237	745	176.56%
ZI220819P00030000	2022-08-05 2:49PM EDT	30.00	0.01	0.00	0.05	0.00	-	333	2,755	132.03%
ZI220819P00035000	2022-08-11 11:12AM EDT	35.00	0.02	0.00	0.10	+0.01	+100.00%	1	5,594	103.52%
ZI220819P00040000	2022-08-10 11:36AM EDT	40.00	0.05	0.00	0.15	-0.15	-75.00%	36	1,224	71.48%
ZI220819P00045000	2022-08-11 1:41PM EDT	45.00	0.36	0.35	0.45	-0.79	-68.70%	72	468	56.35%
ZI220819P00050000	2022-08-11 1:40PM EDT	50.00	2.15	2.05	2.25	-2.08	-49.17%	103	293	51.42%
ZI220819P00055000	2022-08-09 10:00AM EDT	55.00	8.56	6.10	6.50	0.00	-	1	10	50.59%

Advertisement