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
63,518.37 +800.57 (+1.28%) CMC Crypto 200
1,334.52 -62.01 (-4.44%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240920C00025000 | 2024-01-26 12:18PM EDT | 25.00 | 19.60 | 13.10 | 15.50 | 0.00 | - | 25 | 25 | 0.00% |
| ZION240920C00030000 | 2024-02-08 11:35AM EDT | 30.00 | 11.16 | 13.50 | 13.90 | 0.00 | - | 20 | 20 | 68.51% |
| ZION240920C00032500 | 2024-04-18 10:59AM EDT | 32.50 | 8.90 | 8.40 | 10.50 | 0.00 | - | 11 | 15 | 47.44% |
| ZION240920C00035000 | 2024-04-24 9:51AM EDT | 35.00 | 8.50 | 8.10 | 8.50 | 0.00 | - | 161 | 306 | 44.68% |
| ZION240920C00037500 | 2024-04-25 2:29PM EDT | 37.50 | 5.80 | 4.50 | 6.70 | 0.00 | - | 6 | 266 | 42.51% |
| ZION240920C00040000 | 2024-04-25 11:55AM EDT | 40.00 | 4.67 | 4.80 | 5.10 | 0.00 | - | 1 | 101 | 40.45% |
| ZION240920C00042500 | 2024-04-23 1:58PM EDT | 42.50 | 3.90 | 3.60 | 3.80 | 0.00 | - | 1 | 95 | 39.23% |
| ZION240920C00045000 | 2024-04-24 1:07PM EDT | 45.00 | 2.85 | 2.60 | 2.75 | 0.00 | - | 250 | 316 | 38.21% |
| ZION240920C00047500 | 2024-04-26 10:29AM EDT | 47.50 | 1.90 | 1.80 | 1.95 | -0.10 | -5.00% | 14 | 1,452 | 37.55% |
| ZION240920C00050000 | 2024-04-25 12:39PM EDT | 50.00 | 1.20 | 1.25 | 1.35 | 0.00 | - | 21 | 628 | 36.99% |
| ZION240920C00052500 | 2024-04-24 3:07PM EDT | 52.50 | 1.00 | 0.85 | 0.95 | 0.00 | - | 1 | 209 | 37.04% |
| ZION240920C00055000 | 2024-04-26 3:52PM EDT | 55.00 | 0.61 | 0.60 | 0.70 | -0.10 | -14.08% | 14 | 17 | 37.70% |
| ZION240920C00060000 | 2024-03-19 12:01PM EDT | 60.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 38.14% |
| ZION240920C00065000 | 2024-03-07 10:34AM EDT | 65.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | - | 2 | 46.73% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240920P00020000 | 2024-03-25 11:43AM EDT | 20.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 17 | 27 | 61.52% |
| ZION240920P00022500 | 2024-04-26 3:31PM EDT | 22.50 | 0.15 | 0.15 | 0.35 | -0.19 | -55.88% | 4 | 15 | 60.06% |
| ZION240920P00025000 | 2024-03-11 9:30AM EDT | 25.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 25.00% |
| ZION240920P00027500 | 2024-04-26 3:31PM EDT | 27.50 | 0.40 | 0.40 | 0.50 | -0.20 | -33.33% | 2 | 208 | 51.07% |
| ZION240920P00030000 | 2024-04-16 9:47AM EDT | 30.00 | 1.25 | 0.60 | 0.75 | 0.00 | - | 50 | 287 | 48.05% |
| ZION240920P00032500 | 2024-04-22 10:21AM EDT | 32.50 | 1.30 | 0.90 | 1.05 | 0.00 | - | 16 | 75 | 44.46% |
| ZION240920P00035000 | 2024-04-25 12:50PM EDT | 35.00 | 1.65 | 1.35 | 1.55 | 0.00 | - | 7 | 339 | 42.24% |
| ZION240920P00037500 | 2024-04-26 10:25AM EDT | 37.50 | 2.10 | 2.10 | 2.25 | -0.25 | -10.64% | 1 | 279 | 40.43% |
| ZION240920P00040000 | 2024-04-23 12:09PM EDT | 40.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 8 | 202 | 39.08% |
| ZION240920P00042500 | 2024-04-25 12:56PM EDT | 42.50 | 4.60 | 4.20 | 4.40 | 0.00 | - | 21 | 142 | 37.92% |
| ZION240920P00045000 | 2024-04-24 11:57AM EDT | 45.00 | 5.80 | 5.70 | 5.90 | 0.00 | - | 17 | 45 | 37.35% |
| ZION240920P00047500 | 2024-02-26 4:37PM EDT | 47.50 | 10.60 | 6.90 | 7.10 | 0.00 | - | 9 | 9 | 31.26% |
| ZION240920P00050000 | 2024-03-28 2:10PM EDT | 50.00 | 8.50 | 7.30 | 9.50 | 0.00 | - | 1 | 15 | 35.94% |
| ZION240920P00052500 | 2024-04-26 11:52AM EDT | 52.50 | 11.30 | 11.30 | 11.60 | -1.00 | -8.13% | 1 | 277 | 35.79% |
| ZION240920P00055000 | 2024-04-10 11:06AM EDT | 55.00 | 14.00 | 11.70 | 13.90 | 0.00 | - | 25 | 132 | 37.09% |
| ZION240920P00060000 | 2024-04-16 11:53AM EDT | 60.00 | 20.42 | 18.30 | 18.70 | 0.00 | - | 2 | 135 | 40.72% |
© 2024 Yahoo. All rights reserved.