Singapore markets close in 39 minutes
Straits Times Index
3,291.73 +9.68 (+0.29%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,795.02 +48.11 (+0.27%) FTSE 100
8,171.43 +24.40 (+0.30%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,319.16 -19.91 (-1.49%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510C00039000 | 2024-04-26 10:54AM EDT | 39.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZION240510C00040000 | 2024-04-25 9:59AM EDT | 40.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZION240510C00041000 | 2024-04-25 1:13PM EDT | 41.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZION240510C00042000 | 2024-04-26 12:42PM EDT | 42.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZION240510C00043000 | 2024-04-29 1:30PM EDT | 43.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ZION240510C00044000 | 2024-04-29 1:55PM EDT | 44.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZION240510C00045000 | 2024-04-29 9:52AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ZION240510C00046000 | 2024-04-26 12:59PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZION240510C00047000 | 2024-04-29 10:31AM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ZION240510C00048000 | 2024-04-29 10:31AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ZION240510C00055000 | 2024-04-02 11:02AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510P00030000 | 2024-04-23 1:34PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZION240510P00031000 | 2024-04-12 1:48PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZION240510P00032000 | 2024-04-18 9:55AM EDT | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ZION240510P00034000 | 2024-04-23 2:36PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZION240510P00035000 | 2024-04-24 2:57PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZION240510P00036000 | 2024-04-23 1:16PM EDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZION240510P00037000 | 2024-04-23 10:51AM EDT | 37.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZION240510P00038000 | 2024-04-29 10:31AM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZION240510P00039000 | 2024-04-29 3:43PM EDT | 39.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ZION240510P00040000 | 2024-04-29 3:09PM EDT | 40.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| ZION240510P00041000 | 2024-04-29 3:27PM EDT | 41.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| ZION240510P00042000 | 2024-04-26 1:41PM EDT | 42.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZION240510P00043000 | 2024-04-26 12:08PM EDT | 43.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZION240510P00044000 | 2024-04-25 10:56AM EDT | 44.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZION240510P00048000 | 2024-04-22 3:57PM EDT | 48.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.