Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,062.67 +2,726.87 (+4.60%) CMC Crypto 200
1,341.40 +64.42 (+5.05%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240531C00038000 | 2024-05-03 11:28AM EDT | 38.00 | 5.70 | 5.50 | 5.90 | +1.30 | +29.55% | 1 | 1 | 41.55% |
| ZION240531C00040000 | 2024-04-18 9:30AM EDT | 40.00 | 2.12 | 2.45 | 4.00 | 0.00 | - | - | 1 | 33.40% |
| ZION240531C00041000 | 2024-05-02 2:49PM EDT | 41.00 | 2.35 | 2.90 | 3.60 | 0.00 | - | 6 | 1 | 42.63% |
| ZION240531C00042000 | 2024-04-29 3:23PM EDT | 42.00 | 1.27 | 2.35 | 2.50 | 0.00 | - | 1 | 5 | 32.37% |
| ZION240531C00043000 | 2024-05-02 2:18PM EDT | 43.00 | 1.70 | 1.65 | 1.85 | +0.55 | +47.83% | 5 | 114 | 31.20% |
| ZION240531C00044000 | 2024-05-03 11:19AM EDT | 44.00 | 1.21 | 1.15 | 1.35 | +0.46 | +61.33% | 2 | 15 | 31.10% |
| ZION240531C00045000 | 2024-05-03 11:21AM EDT | 45.00 | 0.85 | 0.80 | 0.95 | +0.30 | +54.55% | 15 | 52 | 30.96% |
| ZION240531C00048000 | 2024-04-24 11:39AM EDT | 48.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | - | 13 | 31.84% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240531P00025000 | 2024-04-22 12:29PM EDT | 25.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 1 | 102.93% |
| ZION240531P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 69.34% |
| ZION240531P00032000 | 2024-04-25 10:47AM EDT | 32.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 62.11% |
| ZION240531P00035000 | 2024-04-19 2:07PM EDT | 35.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 57.32% |
| ZION240531P00036000 | 2024-04-22 3:34PM EDT | 36.00 | 0.45 | 0.10 | 0.15 | 0.00 | - | 2 | 70 | 45.51% |
| ZION240531P00037000 | 2024-04-29 9:47AM EDT | 37.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 30 | 31 | 43.26% |
| ZION240531P00039000 | 2024-05-02 3:56PM EDT | 39.00 | 0.50 | 0.15 | 0.35 | 0.00 | - | 1 | 2 | 38.48% |
| ZION240531P00040000 | 2024-04-26 9:54AM EDT | 40.00 | 1.14 | 0.20 | 0.50 | 0.00 | - | 1 | 2 | 37.11% |
| ZION240531P00042000 | 2024-04-26 9:54AM EDT | 42.00 | 2.02 | 0.90 | 1.00 | 0.00 | - | 1 | 1 | 35.06% |
| ZION240531P00044000 | 2024-05-01 10:40AM EDT | 44.00 | 3.53 | 1.80 | 2.75 | 0.00 | - | 1 | 2 | 51.90% |
© 2024 Yahoo. All rights reserved.