Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,952.73 +904.27 (+1.35%) CMC Crypto 200
1,376.31 +45.70 (+3.43%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240802C00041000 | 2024-07-05 11:59AM EDT | 41.00 | 2.90 | 11.20 | 11.50 | 0.00 | - | 1 | 1 | 91.02% |
| ZION240802C00042000 | 2024-06-28 10:03AM EDT | 42.00 | 2.53 | 10.20 | 10.50 | 0.00 | - | 1 | 1 | 83.20% |
| ZION240802C00043000 | 2024-07-23 3:46PM EDT | 43.00 | 9.81 | 9.20 | 9.50 | 0.00 | - | 2 | 92 | 75.78% |
| ZION240802C00044000 | 2024-07-23 12:50PM EDT | 44.00 | 8.67 | 8.20 | 8.50 | 0.00 | - | 10 | 27 | 67.97% |
| ZION240802C00045000 | 2024-07-24 2:32PM EDT | 45.00 | 6.90 | 7.20 | 8.90 | 0.00 | - | 1 | 289 | 117.58% |
| ZION240802C00046000 | 2024-07-25 10:06AM EDT | 46.00 | 5.50 | 6.20 | 8.20 | 0.00 | - | 3 | 114 | 113.97% |
| ZION240802C00047000 | 2024-07-19 11:31AM EDT | 47.00 | 3.05 | 3.50 | 6.70 | 0.00 | - | 2 | 11 | 125.10% |
| ZION240802C00048000 | 2024-07-25 10:15AM EDT | 48.00 | 3.72 | 4.30 | 5.60 | 0.00 | - | 1 | 39 | 78.03% |
| ZION240802C00049000 | 2024-07-24 11:41AM EDT | 49.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 5 | 206 | 49.02% |
| ZION240802C00050000 | 2024-07-24 3:22PM EDT | 50.00 | 2.15 | 1.60 | 4.40 | 0.00 | - | 5 | 78 | 56.69% |
| ZION240802C00051000 | 2024-07-26 1:26PM EDT | 51.00 | 1.70 | 1.75 | 2.00 | +0.05 | +3.03% | 3 | 57 | 43.85% |
| ZION240802C00052000 | 2024-07-26 3:53PM EDT | 52.00 | 1.16 | 1.10 | 1.20 | +0.06 | +5.45% | 25 | 97 | 36.43% |
| ZION240802C00055000 | 2024-07-26 1:13PM EDT | 55.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 147 | 851 | 37.79% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240802P00032000 | 2024-06-26 9:53AM EDT | 32.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 2 | 182.03% |
| ZION240802P00033000 | 2024-07-01 12:10PM EDT | 33.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 13 | 26 | 194.53% |
| ZION240802P00034000 | 2024-07-08 1:43PM EDT | 34.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 3 | 162.50% |
| ZION240802P00036000 | 2024-07-23 9:38AM EDT | 36.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 16 | 143.36% |
| ZION240802P00037000 | 2024-07-23 9:36AM EDT | 37.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 200.98% |
| ZION240802P00038000 | 2024-07-23 9:43AM EDT | 38.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 290 | 333 | 223.54% |
| ZION240802P00039000 | 2024-07-23 9:53AM EDT | 39.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 45 | 121.48% |
| ZION240802P00040000 | 2024-07-22 3:19PM EDT | 40.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 96.09% |
| ZION240802P00041000 | 2024-07-23 10:02AM EDT | 41.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 51 | 2,444 | 103.91% |
| ZION240802P00042000 | 2024-07-24 10:47AM EDT | 42.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 227 | 95.31% |
| ZION240802P00043000 | 2024-07-22 10:00AM EDT | 43.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 86.91% |
| ZION240802P00044000 | 2024-07-23 3:57PM EDT | 44.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 78 | 78.52% |
| ZION240802P00045000 | 2024-07-24 3:11PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 63.28% |
| ZION240802P00046000 | 2024-07-26 2:57PM EDT | 46.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 2 | 51 | 55.47% |
| ZION240802P00047000 | 2024-07-23 1:52PM EDT | 47.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 14 | 45 | 50.98% |
| ZION240802P00048000 | 2024-07-25 3:36PM EDT | 48.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 11 | 25 | 47.46% |
| ZION240802P00049000 | 2024-07-26 12:53PM EDT | 49.00 | 0.22 | 0.10 | 0.20 | -0.20 | -47.62% | 2 | 205 | 42.38% |
| ZION240802P00050000 | 2024-07-26 3:12PM EDT | 50.00 | 0.30 | 0.20 | 0.30 | -0.15 | -33.33% | 24 | 33 | 38.28% |
| ZION240802P00051000 | 2024-07-26 3:35PM EDT | 51.00 | 0.50 | 0.40 | 0.50 | -0.15 | -23.08% | 4 | 82 | 35.65% |
| ZION240802P00052000 | 2024-07-26 1:30PM EDT | 52.00 | 1.00 | 0.75 | 0.85 | -0.25 | -20.00% | 115 | 38 | 34.28% |
| ZION240802P00055000 | 2024-07-24 9:53AM EDT | 55.00 | 3.80 | 2.75 | 2.95 | 0.00 | - | 3 | 3 | 37.31% |
© 2024 Yahoo. All rights reserved.