Zeta Global Holdings Corp (ZETA)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
14.00 | 4.40 | 6.70 | 0.00 | 5.55 | 0.00 | 0.00 % | 0 | 0 | - |
14.50 | 4.00 | 4.80 | 0.00 | 4.40 | 0.00 | 0.00 % | 0 | 0 | - |
15.00 | 3.50 | 5.50 | 5.71 | 4.50 | 0.00 | 0.00 % | 0 | 1 | - |
15.50 | 3.00 | 3.40 | 0.00 | 3.20 | 0.00 | 0.00 % | 0 | 0 | - |
16.00 | 2.50 | 2.90 | 3.00 | 2.70 | 0.85 | 39.53 % | 29 | 34 | 1/02/2025 |
16.50 | 2.00 | 2.55 | 2.70 | 2.275 | 1.15 | 74.19 % | 3 | 3 | 1/02/2025 |
17.00 | 1.55 | 2.30 | 1.90 | 1.925 | 0.84 | 79.25 % | 37 | 67 | 1/02/2025 |
17.50 | 1.10 | 1.35 | 1.23 | 1.225 | 0.67 | 119.64 % | 135 | 85 | 1/02/2025 |
18.00 | 0.75 | 1.00 | 0.90 | 0.875 | 0.67 | 291.30 % | 208 | 281 | 1/02/2025 |
18.50 | 0.35 | 0.50 | 0.46 | 0.425 | 0.27 | 142.11 % | 110 | 128 | 1/02/2025 |
19.00 | 0.15 | 0.25 | 0.24 | 0.20 | 0.15 | 166.67 % | 398 | 184 | 1/02/2025 |
19.50 | 0.05 | 0.15 | 0.25 | 0.10 | 0.20 | 400.00 % | 573 | 128 | 1/02/2025 |
20.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 179 | 607 | 1/02/2025 |
20.50 | 0.05 | 0.10 | 0.05 | 0.075 | 0.00 | 0.00 % | 101 | 127 | 1/02/2025 |
21.00 | 0.05 | 0.10 | 0.05 | 0.075 | 0.01 | 25.00 % | 150 | 316 | 1/02/2025 |
21.50 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 37 | - |
22.00 | 0.04 | 0.05 | 0.05 | 0.045 | 0.01 | 25.00 % | 3 | 149 | 1/02/2025 |
22.50 | 0.11 | 0.75 | 0.11 | 0.43 | 0.00 | 0.00 % | 0 | 21 | - |
23.00 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 73 | - |
23.50 | 0.15 | 0.75 | 0.15 | 0.45 | 0.00 | 0.00 % | 0 | 2 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
14.00 | 0.32 | 0.75 | 0.32 | 0.535 | 0.00 | 0.00 % | 0 | 3 | - |
14.50 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
15.00 | 0.09 | 0.25 | 0.09 | 0.17 | 0.00 | 0.00 % | 0 | 245 | - |
15.50 | 0.00 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
16.00 | 0.11 | 0.20 | 0.11 | 0.155 | 0.00 | 0.00 % | 0 | 213 | - |
16.50 | 0.11 | 0.10 | 0.01 | 0.105 | -0.10 | -90.91 % | 2 | 97 | 1/02/2025 |
17.00 | 0.05 | 0.25 | 0.07 | 0.15 | -0.08 | -53.33 % | 1 | 286 | 1/02/2025 |
17.50 | 0.05 | 0.10 | 0.05 | 0.075 | -0.20 | -80.00 % | 9 | 220 | 1/02/2025 |
18.00 | 0.05 | 0.30 | 0.12 | 0.175 | -0.38 | -76.00 % | 35 | 470 | 1/02/2025 |
18.50 | 0.20 | 0.25 | 0.24 | 0.225 | -0.75 | -75.76 % | 88 | 388 | 1/02/2025 |
19.00 | 0.45 | 0.55 | 0.40 | 0.50 | -1.20 | -75.00 % | 40 | 49 | 1/02/2025 |
19.50 | 0.45 | 0.95 | 2.10 | 0.70 | 0.00 | 0.00 % | 0 | 22 | - |
20.00 | 0.80 | 1.50 | 1.23 | 1.15 | -1.26 | -50.60 % | 9 | 185 | 1/02/2025 |
20.50 | 1.60 | 2.05 | 2.95 | 1.825 | 0.00 | 0.00 % | 0 | 0 | - |
21.00 | 2.15 | 2.45 | 2.30 | 2.30 | -0.59 | -20.42 % | 20 | 157 | 1/02/2025 |
21.50 | 2.40 | 3.40 | 2.65 | 2.90 | 0.00 | 0.00 % | 0 | 1 | - |
22.00 | 2.85 | 3.80 | 3.30 | 3.325 | 0.22 | 7.14 % | 5 | 28 | 1/02/2025 |
22.50 | 3.40 | 4.10 | 4.60 | 3.75 | 0.00 | 0.00 % | 0 | 3 | - |
23.00 | 4.10 | 4.40 | 4.17 | 4.25 | -0.93 | -18.24 % | 150 | 161 | 1/02/2025 |
23.50 | 4.50 | 5.70 | 0.00 | 5.10 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.