Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZI220819C000250002022-08-02 12:23PM EDT25.0016.8023.6024.100.00-180180.47%
ZI220819C000300002022-08-03 10:53AM EDT30.0014.0018.6019.000.00-148178.91%
ZI220819C000350002022-08-11 10:38AM EDT35.0015.6313.7014.00+4.53+40.81%535396.09%
ZI220819C000400002022-08-11 12:16PM EDT40.008.428.709.10+2.05+32.18%133,56972.27%
ZI220819C000450002022-08-11 12:18PM EDT45.003.794.004.30+1.46+62.66%91,25652.54%
ZI220819C000500002022-08-11 2:21PM EDT50.000.950.901.05+0.45+90.00%1201,13450.73%
ZI220819C000550002022-08-11 12:21PM EDT55.000.080.050.15-0.02-20.00%504053.32%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZI220819P000175002022-08-04 1:36PM EDT17.500.040.000.050.00--286262.50%
ZI220819P000200002022-08-01 2:52PM EDT20.000.100.000.150.00--36265.63%
ZI220819P000225002022-08-01 2:52PM EDT22.500.140.000.150.00--1,079233.59%
ZI220819P000250002022-08-02 3:24PM EDT25.000.050.000.050.00-237745176.56%
ZI220819P000300002022-08-05 2:49PM EDT30.000.010.000.050.00-3332,755132.03%
ZI220819P000350002022-08-11 11:12AM EDT35.000.020.000.10+0.01+100.00%15,594103.52%
ZI220819P000400002022-08-10 11:36AM EDT40.000.050.000.15-0.15-75.00%361,22471.48%
ZI220819P000450002022-08-11 1:41PM EDT45.000.360.350.45-0.79-68.70%7246856.35%
ZI220819P000500002022-08-11 1:40PM EDT50.002.152.052.25-2.08-49.17%10329351.42%
ZI220819P000550002022-08-09 10:00AM EDT55.008.566.106.500.00-11050.59%
Advertisement
Advertisement