Singapore markets closed
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,320.96 +17.69 (+0.33%) Dow
40,017.53 +13.94 (+0.03%) Nasdaq
16,796.04 +110.08 (+0.66%) Bitcoin USD
67,046.02 -45.24 (-0.07%) CMC Crypto 200
1,368.26 +13.84 (+1.02%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240614C00040000 | 2024-05-15 9:47AM EDT | 40.00 | 5.54 | 4.90 | 5.90 | 0.00 | - | 1 | 2 | 53.32% |
| ZION240614C00041000 | 2024-05-07 11:01AM EDT | 41.00 | 3.70 | 4.10 | 4.30 | 0.00 | - | 10 | 10 | 43.16% |
| ZION240614C00042000 | 2024-05-14 10:59AM EDT | 42.00 | 2.98 | 3.20 | 3.40 | 0.00 | - | - | 1 | 38.53% |
| ZION240614C00043000 | 2024-05-06 10:45AM EDT | 43.00 | 2.25 | 2.55 | 2.65 | 0.00 | - | 44 | 44 | 36.57% |
| ZION240614C00044000 | 2024-05-15 9:30AM EDT | 44.00 | 2.10 | 1.80 | 2.00 | 0.00 | - | 10 | 68 | 35.21% |
| ZION240614C00045000 | 2024-05-17 3:16PM EDT | 45.00 | 1.45 | 1.25 | 1.40 | 0.00 | - | 1 | 54 | 32.96% |
| ZION240614C00046000 | 2024-05-17 11:45AM EDT | 46.00 | 1.02 | 0.85 | 0.95 | 0.00 | - | 20 | 27 | 31.84% |
| ZION240614C00047000 | 2024-05-17 3:41PM EDT | 47.00 | 0.65 | 0.55 | 0.60 | 0.00 | - | 13 | 34 | 30.62% |
| ZION240614C00049000 | 2024-05-16 9:52AM EDT | 49.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | - | 5 | 32.76% |
| ZION240614C00050000 | 2024-05-15 12:31PM EDT | 50.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 1 | 33.25% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240614P00038000 | 2024-05-14 10:00AM EDT | 38.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 1 | 41.60% |
| ZION240614P00039000 | 2024-05-06 9:39AM EDT | 39.00 | 0.46 | 0.10 | 0.15 | 0.00 | - | - | 5 | 36.33% |
| ZION240614P00040000 | 2024-05-13 10:05AM EDT | 40.00 | 0.34 | 0.15 | 0.20 | 0.00 | - | 5 | 5 | 33.50% |
| ZION240614P00041000 | 2024-05-20 9:31AM EDT | 41.00 | 0.25 | 0.25 | 0.30 | -0.26 | -50.98% | 1 | 1 | 31.74% |
| ZION240614P00042000 | 2024-05-17 3:58PM EDT | 42.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 28 | 71 | 30.13% |
| ZION240614P00043000 | 2024-05-17 12:04PM EDT | 43.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 6 | 77 | 29.30% |
© 2024 Yahoo. All rights reserved.