Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,472.83 -287.24 (-0.45%) CMC Crypto 200
1,333.49 -63.05 (-4.51%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517C00035000 | 2024-03-05 10:59AM EDT | 35.00 | 6.10 | 8.60 | 9.30 | 0.00 | - | - | 30 | 135.89% |
| ZION240517C00037500 | 2024-04-22 9:50AM EDT | 37.50 | 4.70 | 4.50 | 4.70 | +0.20 | +4.44% | 1 | 141 | 49.61% |
| ZION240517C00040000 | 2024-04-26 2:28PM EDT | 40.00 | 2.80 | 2.40 | 2.55 | +0.80 | +40.00% | 5 | 212 | 39.55% |
| ZION240517C00042500 | 2024-04-26 2:24PM EDT | 42.50 | 1.21 | 1.00 | 1.10 | +0.41 | +51.25% | 17 | 562 | 36.62% |
| ZION240517C00045000 | 2024-04-26 1:56PM EDT | 45.00 | 0.49 | 0.30 | 0.40 | +0.19 | +63.33% | 16 | 389 | 36.91% |
| ZION240517C00047500 | 2024-04-24 9:33AM EDT | 47.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 150 | 39.26% |
| ZION240517C00050000 | 2024-04-23 10:38AM EDT | 50.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 165 | 50.49% |
| ZION240517C00055000 | 2024-03-18 11:20AM EDT | 55.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 57.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517P00020000 | 2024-03-11 2:36PM EDT | 20.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 144.53% |
| ZION240517P00025000 | 2024-04-16 2:45PM EDT | 25.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 3 | 15 | 138.28% |
| ZION240517P00027500 | 2024-04-19 11:50AM EDT | 27.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 57 | 137.89% |
| ZION240517P00030000 | 2024-04-17 1:45PM EDT | 30.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 96 | 70.70% |
| ZION240517P00032500 | 2024-04-25 1:40PM EDT | 32.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 36 | 63.09% |
| ZION240517P00035000 | 2024-04-25 2:29PM EDT | 35.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 24 | 166 | 51.76% |
| ZION240517P00037500 | 2024-04-24 11:37AM EDT | 37.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 5 | 267 | 45.80% |
| ZION240517P00040000 | 2024-04-26 1:56PM EDT | 40.00 | 0.79 | 0.75 | 0.85 | -0.26 | -24.76% | 1 | 1,058 | 41.31% |
| ZION240517P00042500 | 2024-04-26 1:56PM EDT | 42.50 | 1.71 | 1.90 | 2.00 | -0.52 | -23.32% | 2 | 501 | 40.77% |
| ZION240517P00045000 | 2024-04-26 9:31AM EDT | 45.00 | 4.28 | 2.25 | 4.90 | -1.86 | -30.29% | 4 | 103 | 74.32% |
© 2024 Yahoo. All rights reserved.