Advertisement
U.S. Markets open in 2 hrs 51 mins
S&P Futures
5,892.75 -27.25 (-0.46%) Dow Futures
43,270.00 -270.00 (-0.62%) Nasdaq Futures
20,552.50 -81.00 (-0.39%) Russell 2000 Futures
2,290.40 -27.30 (-1.18%) Crude Oil
68.60 -0.56 (-0.81%) Gold
2,638.40 +23.80 (+0.91%)
Zillow Group, Inc. (ZG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG241220C00020000 | 2024-11-07 9:40AM EST | 20.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZG241220C00030000 | 2024-10-18 8:40AM EST | 30.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZG241220C00035000 | 2024-11-07 9:51AM EST | 35.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZG241220C00040000 | 2024-11-11 11:24AM EST | 40.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZG241220C00045000 | 2024-11-18 12:21PM EST | 45.00 | 25.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZG241220C00050000 | 2024-11-18 12:06PM EST | 50.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZG241220C00055000 | 2024-11-18 12:21PM EST | 55.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZG241220C00060000 | 2024-11-14 1:55PM EST | 60.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZG241220C00065000 | 2024-11-15 9:43AM EST | 65.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZG241220C00070000 | 2024-11-18 1:43PM EST | 70.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ZG241220C00075000 | 2024-11-18 3:31PM EST | 75.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ZG241220C00080000 | 2024-11-18 2:59PM EST | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ZG241220C00085000 | 2024-11-18 12:39PM EST | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZG241220C00090000 | 2024-11-14 3:09PM EST | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZG241220C00095000 | 2024-10-01 8:50AM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG241220P00020000 | 2024-10-02 12:09PM EST | 20.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 2 | 14 | 214.45% |
| ZG241220P00022500 | 2024-08-05 10:59AM EST | 22.50 | 0.55 | 0.00 | 2.20 | 0.00 | - | 9 | 11 | 274.81% |
| ZG241220P00025000 | 2024-11-08 11:51AM EST | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZG241220P00030000 | 2024-11-08 2:19PM EST | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZG241220P00035000 | 2024-11-07 10:53AM EST | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZG241220P00040000 | 2024-11-12 10:39AM EST | 40.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ZG241220P00045000 | 2024-11-15 1:52PM EST | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZG241220P00050000 | 2024-11-12 12:44PM EST | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZG241220P00055000 | 2024-11-15 3:33PM EST | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZG241220P00060000 | 2024-11-18 9:31AM EST | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZG241220P00065000 | 2024-11-18 2:34PM EST | 65.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZG241220P00070000 | 2024-11-18 2:37PM EST | 70.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ZG241220P00075000 | 2024-11-18 12:07PM EST | 75.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZG241220P00080000 | 2024-11-12 12:17PM EST | 80.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.