U.S. Markets closed
S&P 500
3,351.28+2.12(+0.06%)Nasdaq
11,010.98-97.09(-0.87%)Russell 2000
1,569.18+24.56(+1.59%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.10-1.34 (-2.82%)
At close: 4:00PM EDT
CallsforAugust 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI200821C00020000 | 2020-07-20 12:00AM EDT | 20.00 | 20.16 | 23.70 | 28.40 | 0.00 | - | - | 7 | 448.73% |
| ZI200821C00022500 | 2020-08-05 12:03PM EDT | 22.50 | 24.50 | 21.30 | 26.00 | 0.00 | - | 1 | 0 | 166.41% |
| ZI200821C00025000 | 2020-07-27 10:19AM EDT | 25.00 | 16.00 | 18.80 | 23.40 | 0.00 | - | 2 | 6 | 50.00% |
| ZI200821C00030000 | 2020-08-05 9:49AM EDT | 30.00 | 15.16 | 13.80 | 18.40 | 0.00 | - | 7 | 20 | 50.00% |
| ZI200821C00035000 | 2020-08-07 12:25PM EDT | 35.00 | 10.51 | 10.90 | 11.50 | -1.99 | -15.92% | 19 | 49 | 80.08% |
| ZI200821C00040000 | 2020-08-07 2:23PM EDT | 40.00 | 7.00 | 6.10 | 7.80 | -0.90 | -11.39% | 538 | 849 | 87.94% |
| ZI200821C00045000 | 2020-08-07 3:59PM EDT | 45.00 | 3.74 | 3.50 | 3.80 | -0.86 | -18.70% | 410 | 2,570 | 86.33% |
| ZI200821C00050000 | 2020-08-07 3:52PM EDT | 50.00 | 1.74 | 1.70 | 1.85 | -0.56 | -24.35% | 1,191 | 2,499 | 89.99% |
| ZI200821C00055000 | 2020-08-07 3:51PM EDT | 55.00 | 0.75 | 0.65 | 0.85 | -0.25 | -25.00% | 237 | 1,767 | 90.63% |
| ZI200821C00060000 | 2020-08-07 3:44PM EDT | 60.00 | 0.30 | 0.30 | 0.40 | -0.15 | -33.33% | 222 | 1,024 | 95.31% |
| ZI200821C00065000 | 2020-08-07 3:29PM EDT | 65.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 65 | 1,398 | 97.66% |
| ZI200821C00070000 | 2020-08-07 3:29PM EDT | 70.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 24 | 251 | 101.95% |
| ZI200821C00075000 | 2020-08-04 11:10AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 208 | 109.38% |
PutsforAugust 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI200821P00025000 | 2020-08-05 12:02PM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 104 | 171.09% |
| ZI200821P00030000 | 2020-08-07 3:20PM EDT | 30.00 | 0.10 | 0.05 | 0.20 | +0.01 | +11.11% | 11 | 638 | 121.68% |
| ZI200821P00035000 | 2020-08-07 3:23PM EDT | 35.00 | 0.36 | 0.15 | 0.35 | +0.16 | +80.00% | 98 | 1,115 | 97.07% |
| ZI200821P00040000 | 2020-08-07 3:23PM EDT | 40.00 | 1.20 | 0.90 | 1.15 | +0.40 | +50.00% | 139 | 439 | 95.12% |
| ZI200821P00045000 | 2020-08-07 3:52PM EDT | 45.00 | 2.80 | 2.60 | 2.85 | +0.40 | +16.67% | 134 | 558 | 91.31% |
| ZI200821P00050000 | 2020-08-07 3:39PM EDT | 50.00 | 6.30 | 5.40 | 6.20 | +1.21 | +23.77% | 23 | 117 | 93.70% |
| ZI200821P00055000 | 2020-08-07 1:15PM EDT | 55.00 | 10.50 | 9.00 | 11.00 | +1.97 | +23.09% | 2 | 45 | 104.35% |
© 2020 Verizon Media. All rights reserved.
