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
63,221.39 -753.78 (-1.18%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00020000 | 2024-04-08 11:36AM EDT | 20.00 | 22.60 | 19.90 | 22.00 | 0.00 | - | - | 1 | 111.91% |
| ZION240621C00022500 | 2024-04-11 1:23PM EDT | 22.50 | 19.00 | 19.20 | 19.50 | 0.00 | - | - | 1 | 80.47% |
| ZION240621C00030000 | 2024-04-12 12:31PM EDT | 30.00 | 11.15 | 10.70 | 13.90 | 0.00 | - | 1 | 1 | 70.22% |
| ZION240621C00032500 | 2024-04-16 9:30AM EDT | 32.50 | 8.26 | 7.70 | 10.80 | 0.00 | - | 1 | 196 | 83.89% |
| ZION240621C00035000 | 2024-04-22 1:58PM EDT | 35.00 | 7.20 | 7.00 | 8.00 | 0.00 | - | 21 | 96 | 61.52% |
| ZION240621C00037500 | 2024-04-26 10:31AM EDT | 37.50 | 5.40 | 4.90 | 5.40 | +0.10 | +1.89% | 1 | 33 | 44.73% |
| ZION240621C00040000 | 2024-04-26 9:52AM EDT | 40.00 | 3.20 | 3.20 | 3.40 | +0.32 | +11.11% | 1 | 1,192 | 37.89% |
| ZION240621C00042500 | 2024-04-26 1:45PM EDT | 42.50 | 2.08 | 1.85 | 2.00 | +0.33 | +18.86% | 5 | 287 | 35.74% |
| ZION240621C00045000 | 2024-04-26 11:54AM EDT | 45.00 | 1.07 | 1.00 | 1.10 | +0.17 | +18.89% | 60 | 339 | 35.11% |
| ZION240621C00047500 | 2024-04-26 11:54AM EDT | 47.50 | 0.55 | 0.50 | 0.60 | -0.04 | -6.78% | 5 | 252 | 35.69% |
| ZION240621C00050000 | 2024-04-26 12:04PM EDT | 50.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 3 | 62 | 37.31% |
| ZION240621C00055000 | 2024-04-22 9:34AM EDT | 55.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 11 | 41.80% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00020000 | 2024-03-12 10:50AM EDT | 20.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 1 | 95.70% |
| ZION240621P00022500 | 2024-04-11 2:56PM EDT | 22.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 3 | 73.44% |
| ZION240621P00025000 | 2024-04-03 12:16PM EDT | 25.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 76.95% |
| ZION240621P00027500 | 2024-04-04 3:33PM EDT | 27.50 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 13 | 58.01% |
| ZION240621P00030000 | 2024-04-23 1:01PM EDT | 30.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 5 | 58 | 51.47% |
| ZION240621P00032500 | 2024-04-19 9:30AM EDT | 32.50 | 0.70 | 0.20 | 0.25 | 0.00 | - | 15 | 58 | 46.09% |
| ZION240621P00035000 | 2024-04-26 12:16PM EDT | 35.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 1 | 465 | 41.90% |
| ZION240621P00037500 | 2024-04-26 11:16AM EDT | 37.50 | 0.85 | 0.75 | 0.85 | -0.20 | -19.05% | 4 | 489 | 38.87% |
| ZION240621P00040000 | 2024-04-25 3:12PM EDT | 40.00 | 1.85 | 1.50 | 1.60 | 0.00 | - | 4 | 5,768 | 37.26% |
| ZION240621P00042500 | 2024-04-24 11:08AM EDT | 42.50 | 2.70 | 2.70 | 2.80 | 0.00 | - | 152 | 193 | 36.67% |
| ZION240621P00045000 | 2024-04-26 9:38AM EDT | 45.00 | 4.40 | 4.30 | 4.50 | -0.50 | -10.20% | 20 | 452 | 37.84% |
| ZION240621P00047500 | 2024-04-11 9:52AM EDT | 47.50 | 7.30 | 5.00 | 8.20 | 0.00 | - | 33 | 38 | 69.04% |
| ZION240621P00050000 | 2024-03-18 11:04AM EDT | 50.00 | 10.90 | 10.90 | 12.80 | 0.00 | - | - | 13 | 98.07% |
| ZION240621P00060000 | 2024-04-17 12:11PM EDT | 60.00 | 20.90 | 18.30 | 20.40 | 0.00 | - | - | 5 | 83.84% |
© 2024 Yahoo. All rights reserved.