ZoomInfo Technologies (ZI) Options Chain & Prices

$12.48

+0.34 (+2.80%)

(As of 02:34 PM ET)

ZI Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/10/2024	$10.00	$2.212	Call	10	-	10	10 (+10)	134.81% (-166.02%)	0.978953	1
5/10/2024	$11.00	$0.031	Put	1	-	1	0 (+0)	99.11% (-172.23%)	-0.075555	1
5/10/2024	$11.00	$1.233	Call	30	26	4	0 (+0)		0.924833	8
5/10/2024	$11.50	$0.050	Put	5,675	909	4,474	5845 (+5845)	75.60% (-141.91%)	-0.141121	616
5/10/2024	$11.50	$0.767	Call	550	235	186	0 (+0)	82.46% (-176.15%)	0.839578	136
5/10/2024	$12.00	$0.151	Put	931	107	188	586 (+586)	66.52% (-180.71%)	-0.359681	71
5/10/2024	$12.00	$0.354	Call	482	62	199	0 (+0)	66.52% (-180.71%)	0.641331	52
5/10/2024	$12.50	$0.374	Put	500	12	32	514 (+508)	47.27% (-189.94%)	-0.731569	37
5/10/2024	$12.50	$0.076	Call	569	306	211	0 (+0)	43.23% (-193.98%)	0.27192	68
5/10/2024	$13.00	$0.810	Put	813	254	372	27087 (+247)		-0.956348	105
5/10/2024	$13.00	$0.010	Call	62	27	5	0 (+0)	51.23% (-177.36%)	0.051406	13
5/10/2024	$13.50	$1.305	Put	1,926	1,177	496	2478 (+1721)	51.23% (-150.16%)	-0.999999	92
5/10/2024	$13.50	$0.001	Call	92	48	32	5 (+0)	51.23% (-170.18%)	0.004352	11
5/10/2024	$14.00	$1.805	Put	4,315	1,543	2,003	4350 (+1196)		-0.999999	254
5/10/2024	$14.50	$2.305	Put	2,009	218	1,769	1980 (+753)	51.23% (-156.58%)	-0.999999	79
5/10/2024	$14.50	$0.000	Call	8	-	3	4 (+0)	51.23% (-160.14%)	0.0000030	2

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies:

Options Chain Tools:

This page (NASDAQ:ZI) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.