Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,284.88 -54.19 (-4.05%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240524C00039000 | 2024-04-22 1:49PM EDT | 39.00 | 3.40 | 2.80 | 2.95 | 0.00 | - | 5 | 4 | 36.82% |
| ZION240524C00042000 | 2024-04-29 9:42AM EDT | 42.00 | 1.38 | 1.05 | 1.15 | 0.00 | - | 6 | 51 | 33.99% |
| ZION240524C00043000 | 2024-04-29 1:41PM EDT | 43.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 8 | 44 | 34.18% |
| ZION240524C00044000 | 2024-04-29 11:33AM EDT | 44.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 33 | 34.62% |
| ZION240524C00045000 | 2024-04-29 9:45AM EDT | 45.00 | 0.43 | 0.30 | 0.35 | 0.00 | - | 5 | 22 | 34.38% |
| ZION240524C00046000 | 2024-04-29 10:28AM EDT | 46.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 20 | 35.74% |
| ZION240524C00047000 | 2024-04-26 2:59PM EDT | 47.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 5 | 5 | 38.09% |
| ZION240524C00048000 | 2024-04-19 11:17AM EDT | 48.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 39.55% |
| ZION240524C00049000 | 2024-04-05 12:53PM EDT | 49.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 46.68% |
| ZION240524C00050000 | 2024-04-22 9:48AM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 50.68% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240524P00030000 | 2024-04-19 2:57PM EDT | 30.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 69.34% |
| ZION240524P00033000 | 2024-04-30 11:38AM EDT | 33.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 51.56% |
| ZION240524P00035000 | 2024-04-19 3:51PM EDT | 35.00 | 0.70 | 0.15 | 0.20 | 0.00 | - | 2 | 2 | 47.36% |
| ZION240524P00036000 | 2024-04-30 9:30AM EDT | 36.00 | 0.30 | 0.20 | 0.30 | +0.01 | +3.45% | 1 | 7 | 46.29% |
| ZION240524P00037000 | 2024-04-25 1:02PM EDT | 37.00 | 0.47 | 0.30 | 0.40 | 0.00 | - | 2 | 3 | 43.65% |
| ZION240524P00038000 | 2024-04-29 12:34PM EDT | 38.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 2 | 52 | 41.50% |
| ZION240524P00040000 | 2024-04-29 1:25PM EDT | 40.00 | 0.99 | 1.05 | 1.20 | 0.00 | - | 10 | 60 | 41.75% |
| ZION240524P00041000 | 2024-04-26 3:56PM EDT | 41.00 | 1.36 | 1.50 | 1.60 | 0.00 | - | 30 | 85 | 40.58% |
| ZION240524P00042000 | 2024-04-26 10:23AM EDT | 42.00 | 1.69 | 2.00 | 2.15 | 0.00 | - | 1 | 22 | 40.77% |
| ZION240524P00043000 | 2024-04-12 3:32PM EDT | 43.00 | 4.00 | 2.70 | 2.80 | 0.00 | - | 35 | 35 | 41.36% |
© 2024 Yahoo. All rights reserved.