NasdaqGS - Nasdaq Real Time Price • USD
Zumiez Inc. (ZUMZ)
As of 1:46 PM EDT. Market Open.
| 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 | 9.60 | 10.00 | 0.00 | 0.00% | 2 | 1 | 245.31% |
| ZUMZ240517C00012500 | 4/24/2024 1:42 PM | 12.5 | 4.40 | 4.60 | 4.90 | 0.00 | 0.00% | 1 | 3 | 79.69% |
| ZUMZ240517C00015000 | 5/2/2024 4:51 PM | 15 | 2.42 | 2.10 | 2.40 | 0.00 | 0.00% | 1 | 89 | 73.05% |
| ZUMZ240517C00017500 | 5/1/2024 2:10 PM | 17.5 | 0.50 | 0.35 | 0.45 | 0.00 | 0.00% | 1 | 232 | 45.41% |
| ZUMZ240517C00020000 | 3/21/2024 6:15 PM | 20 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 61 | 67.58% |
| ZUMZ240517C00022500 | 4/29/2024 7:49 PM | 22.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 7 | 139.84% |
| ZUMZ240517C00025000 | 4/29/2024 7:59 PM | 25 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 25 | 173.05% |
| ZUMZ240517C00030000 | 1/10/2024 6:03 PM | 30 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 226.17% |
| ZUMZ240517C00035000 | 10/17/2023 3:57 PM | 35 | 0.20 | 0.00 | 0.70 | 0.00 | 0.00% | - | 1 | 263.28% |
| 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 | 186.72% |
| ZUMZ240517P00012500 | 4/22/2024 3:54 PM | 12.5 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 239 | 175.00% |
| ZUMZ240517P00015000 | 5/3/2024 1:32 PM | 15 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 115 | 52.73% |
| ZUMZ240517P00017500 | 5/3/2024 1:32 PM | 17.5 | 0.65 | 0.55 | 0.70 | 0.00 | 0.00% | 1 | 44 | 44.63% |
| ZUMZ240517P00020000 | 12/28/2023 3:55 PM | 20 | 1.90 | 2.95 | 3.10 | 0.00 | 0.00% | 1 | 109 | 86.13% |
| 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
GCO Genesco Inc.
25.31
+3.60%
TLYS Tilly's, Inc.
6.04
+1.22%
SCVL Shoe Carnival, Inc.
35.00
+1.16%
CTRN Citi Trends, Inc.
22.63
+2.40%
HIBB Hibbett, Inc.
86.60
+0.01%
JILL J.Jill, Inc.
27.87
+1.20%
GES Guess?, Inc.
27.18
+1.76%
CURV Torrid Holdings Inc.
5.12
-3.40%
BKE The Buckle, Inc.
38.71
+1.84%
CRI Carter's, Inc.
70.65
+0.71%