Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,272.65 -10.75 (-0.20%) Dow
38,568.74 -2.29 (-0.01%) Nasdaq
16,788.54 -40.13 (-0.24%) Bitcoin USD
69,531.81 -697.71 (-0.99%) CMC Crypto 200
1,449.87 +2.72 (+0.19%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240628C00035000 | 2024-05-28 9:47AM EDT | 35.00 | 8.40 | 6.30 | 7.00 | 0.00 | - | 1 | 6 | 59.96% |
| ZION240628C00036000 | 2024-05-23 1:21PM EDT | 36.00 | 7.30 | 5.70 | 6.20 | 0.00 | - | - | 1 | 50.68% |
| ZION240628C00038000 | 2024-05-28 11:06AM EDT | 38.00 | 5.31 | 2.85 | 4.40 | 0.00 | - | 3 | 3 | 51.66% |
| ZION240628C00041000 | 2024-05-28 9:31AM EDT | 41.00 | 3.01 | 1.90 | 2.20 | 0.00 | - | 1 | 1 | 43.85% |
| ZION240628C00042000 | 2024-05-30 10:20AM EDT | 42.00 | 1.57 | 1.35 | 1.55 | 0.00 | - | 3 | 3 | 40.04% |
| ZION240628C00043000 | 2024-06-03 9:30AM EDT | 43.00 | 1.77 | 0.90 | 1.05 | 0.00 | - | 10 | 10 | 37.60% |
| ZION240628C00044000 | 2024-05-31 3:59PM EDT | 44.00 | 1.19 | 0.60 | 0.70 | 0.00 | - | 20 | 45 | 36.48% |
| ZION240628C00045000 | 2024-06-03 9:49AM EDT | 45.00 | 0.67 | 0.40 | 0.50 | 0.00 | - | 12 | 311 | 37.26% |
| ZION240628C00046000 | 2024-05-28 12:21PM EDT | 46.00 | 0.47 | 0.20 | 0.35 | 0.00 | - | 4 | 3 | 37.89% |
| ZION240628C00047000 | 2024-06-03 10:54AM EDT | 47.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 4 | 12 | 42.97% |
| ZION240628C00049000 | 2024-05-30 2:38PM EDT | 49.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 14 | 45.12% |
| ZION240628C00051000 | 2024-05-31 1:43PM EDT | 51.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 5 | 3 | 51.37% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240628P00034000 | 2024-05-29 2:26PM EDT | 34.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | - | 3 | 55.08% |
| ZION240628P00036000 | 2024-05-29 9:38AM EDT | 36.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | - | 2 | 47.95% |
| ZION240628P00037000 | 2024-05-29 9:38AM EDT | 37.00 | 0.41 | 0.15 | 0.40 | 0.00 | - | - | 1 | 45.41% |
| ZION240628P00038000 | 2024-05-20 11:11AM EDT | 38.00 | 0.15 | 0.40 | 0.55 | 0.00 | - | - | 37 | 43.51% |
| ZION240628P00039000 | 2024-05-29 9:50AM EDT | 39.00 | 0.80 | 0.55 | 0.75 | 0.00 | - | - | 1 | 41.60% |
| ZION240628P00040000 | 2024-05-29 1:18PM EDT | 40.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 1 | 350 | 40.63% |
| ZION240628P00041000 | 2024-05-21 10:11AM EDT | 41.00 | 0.56 | 1.20 | 1.40 | 0.00 | - | 1 | 2 | 38.97% |
| ZION240628P00042000 | 2024-05-29 2:42PM EDT | 42.00 | 1.63 | 1.60 | 1.85 | 0.00 | - | 12 | 36 | 37.55% |
| ZION240628P00045000 | 2024-05-31 3:15PM EDT | 45.00 | 2.75 | 3.60 | 4.00 | 0.00 | - | 1 | 0 | 39.99% |
© 2024 Yahoo. All rights reserved.