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
63,565.79 +514.62 (+0.82%) CMC Crypto 200
1,389.16 -7.37 (-0.53%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240816C00022500 | 2024-04-08 11:36AM EDT | 22.50 | 20.20 | 17.60 | 19.60 | 0.00 | - | - | 3 | 73.54% |
| ZION240816C00030000 | 2024-03-21 11:17AM EDT | 30.00 | 12.95 | 9.70 | 12.50 | 0.00 | - | 2 | 29 | 54.88% |
| ZION240816C00032500 | 2024-04-18 10:25AM EDT | 32.50 | 8.20 | 8.00 | 10.20 | 0.00 | - | 1 | 312 | 48.90% |
| ZION240816C00035000 | 2024-04-17 10:32AM EDT | 35.00 | 6.60 | 6.30 | 9.40 | 0.00 | - | 96 | 561 | 63.92% |
| ZION240816C00037500 | 2024-04-19 11:46AM EDT | 37.50 | 5.20 | 4.50 | 6.80 | 0.00 | - | 1 | 194 | 50.00% |
| ZION240816C00040000 | 2024-04-25 12:43PM EDT | 40.00 | 4.40 | 4.40 | 4.60 | +0.20 | +4.76% | 1 | 168 | 40.70% |
| ZION240816C00042500 | 2024-04-26 3:46PM EDT | 42.50 | 3.21 | 3.10 | 3.30 | +0.26 | +8.81% | 22 | 682 | 39.55% |
| ZION240816C00045000 | 2024-04-26 3:46PM EDT | 45.00 | 2.17 | 2.10 | 2.25 | +0.17 | +8.50% | 17 | 346 | 38.26% |
| ZION240816C00047500 | 2024-04-26 2:23PM EDT | 47.50 | 1.45 | 1.35 | 1.50 | +0.22 | +17.89% | 130 | 1,581 | 37.60% |
| ZION240816C00050000 | 2024-04-26 10:12AM EDT | 50.00 | 1.05 | 0.85 | 1.00 | +0.10 | +10.53% | 1 | 797 | 37.53% |
| ZION240816C00052500 | 2024-04-26 10:13AM EDT | 52.50 | 0.65 | 0.55 | 0.65 | -0.30 | -31.58% | 2 | 42 | 37.45% |
| ZION240816C00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 414 | 38.18% |
| ZION240816C00060000 | 2024-03-19 2:01PM EDT | 60.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 100 | 1,653 | 38.87% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240816P00022500 | 2024-03-11 10:27AM EDT | 22.50 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 22 | 67.38% |
| ZION240816P00025000 | 2024-03-26 12:38PM EDT | 25.00 | 0.33 | 0.15 | 0.30 | 0.00 | - | 1 | 183 | 57.42% |
| ZION240816P00027500 | 2024-04-19 12:48PM EDT | 27.50 | 0.50 | 0.25 | 0.35 | 0.00 | - | 10 | 274 | 51.56% |
| ZION240816P00030000 | 2024-04-23 9:30AM EDT | 30.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 5 | 316 | 48.78% |
| ZION240816P00032500 | 2024-04-22 11:18AM EDT | 32.50 | 0.95 | 0.65 | 0.75 | 0.00 | - | 2 | 231 | 45.14% |
| ZION240816P00035000 | 2024-04-24 12:42PM EDT | 35.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 11 | 451 | 43.07% |
| ZION240816P00037500 | 2024-04-26 12:26PM EDT | 37.50 | 1.75 | 1.75 | 1.85 | -0.20 | -10.26% | 6 | 268 | 41.24% |
| ZION240816P00040000 | 2024-04-26 1:19PM EDT | 40.00 | 2.56 | 2.60 | 2.75 | -0.39 | -13.22% | 4 | 112 | 39.69% |
| ZION240816P00042500 | 2024-04-25 12:58PM EDT | 42.50 | 4.20 | 3.80 | 3.90 | 0.00 | - | 16 | 165 | 38.04% |
| ZION240816P00045000 | 2024-04-26 10:01AM EDT | 45.00 | 5.20 | 5.30 | 5.40 | 0.00 | - | 1 | 50 | 37.26% |
| ZION240816P00047500 | 2024-04-22 11:03AM EDT | 47.50 | 8.00 | 5.50 | 8.50 | 0.00 | - | 1 | 129 | 52.49% |
| ZION240816P00050000 | 2024-04-26 2:10PM EDT | 50.00 | 8.80 | 8.90 | 9.50 | -0.20 | -2.22% | 46 | 95 | 41.21% |
| ZION240816P00052500 | 2024-04-25 11:02AM EDT | 52.50 | 11.50 | 11.10 | 11.40 | 0.00 | - | 24 | 359 | 37.65% |
| ZION240816P00055000 | 2024-02-16 3:02PM EDT | 55.00 | 14.70 | 15.50 | 15.80 | 0.00 | - | 2 | 12 | 68.19% |
| ZION240816P00060000 | 2024-01-22 11:57AM EDT | 60.00 | 18.10 | 20.10 | 21.00 | 0.00 | - | - | 1 | 77.27% |
© 2024 Yahoo. All rights reserved.