Options Chain for ZIPRECRUITER INC CL A (ZIP) - $10.36 as of 4/26/2024 10:02:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.50 | 9.00 | % | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 5.00 | 5.30 | 6.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 7.50 | 2.70 | 3.10 | % | 0 | 0 | 0.79 | 0.98 | 0.03 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 10.00 | 0.80 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 40 | 0.67 | 0.62 | 0.23 | -0.01 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 12.50 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 4 | 9 | 0.64 | 0.11 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.21 | -0.02 | 0.03 | 0.00 | 4/12/2024 | 4/26/2024 3:59:49 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 39 | 0.63 | -0.38 | 0.23 | -0.01 | 4/18/2024 | 4/26/2024 3:59:49 PM EST |
| 12.50 | 2.10 | 2.25 | 2.08 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.89 | 0.13 | -0.01 | 4/19/2024 | 4/26/2024 3:59:49 PM EST |
| 15.00 | 4.50 | 4.70 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 17.50 | 7.00 | 8.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 20.00 | 9.50 | 11.30 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 22.50 | 10.80 | 14.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST |