NasdaqGS - Delayed Quote • USD
Zumiez Inc. (ZUMZ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZUMZ240517C00007500 | 4/19/2024 7:57 PM | 7.5 | 7.63 | 9.30 | 10.80 | 0.00 | 0.00% | 2 | 2 | 326.17% |
| ZUMZ240517C00012500 | 4/24/2024 1:42 PM | 12.5 | 4.40 | 2.90 | 6.20 | 0.00 | 0.00% | 1 | 3 | 89.84% |
| ZUMZ240517C00015000 | 4/24/2024 4:43 PM | 15 | 2.15 | 2.05 | 2.20 | 0.00 | 0.00% | 2 | 89 | 53.52% |
| ZUMZ240517C00017500 | 4/24/2024 4:09 PM | 17.5 | 0.45 | 0.45 | 0.55 | 0.00 | 0.00% | 10 | 232 | 49.41% |
| ZUMZ240517C00020000 | 3/21/2024 6:15 PM | 20 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 61 | 56.84% |
| ZUMZ240517C00022500 | 3/12/2024 6:53 PM | 22.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 113.09% |
| ZUMZ240517C00025000 | 3/20/2024 2:00 PM | 25 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 25 | 138.87% |
| ZUMZ240517C00030000 | 1/10/2024 6:03 PM | 30 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 179.69% |
| ZUMZ240517C00035000 | 10/17/2023 3:57 PM | 35 | 0.20 | 0.00 | 0.70 | 0.00 | 0.00% | - | 1 | 208.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZUMZ240517P00010000 | 4/17/2024 2:43 PM | 10 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 4 | 141.41% |
| ZUMZ240517P00012500 | 4/22/2024 3:54 PM | 12.5 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 239 | 131.06% |
| ZUMZ240517P00015000 | 4/23/2024 3:11 PM | 15 | 0.27 | 0.10 | 0.20 | 0.00 | 0.00% | 2 | 117 | 50.78% |
| ZUMZ240517P00017500 | 4/26/2024 2:20 PM | 17.5 | 0.79 | 0.90 | 1.05 | -0.11 | -12.22% | 6 | 46 | 46.19% |
| ZUMZ240517P00020000 | 12/28/2023 3:55 PM | 20 | 1.90 | 2.95 | 3.10 | 0.00 | 0.00% | 1 | 109 | 45.31% |
| ZUMZ240517P00022500 | 1/17/2024 5:37 PM | 22.5 | 5.10 | 4.40 | 4.60 | 0.00 | 0.00% | 10 | 11 | 0.00% |
Related Tickers
TLYS Tilly's, Inc.
6.01
+2.21%
CTRN Citi Trends, Inc.
22.52
+3.40%
GCO Genesco Inc.
26.20
+0.46%
SCVL Shoe Carnival, Inc.
34.53
+0.79%
CRI Carter's, Inc.
70.01
-2.17%
URBN Urban Outfitters, Inc.
40.53
+4.51%
BKE The Buckle, Inc.
37.57
+2.34%
CAL Caleres, Inc.
36.94
+1.51%
JILL J.Jill, Inc.
26.01
+2.52%
HIBB Hibbett, Inc.
86.15
+0.06%