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
63,462.74 -423.04 (-0.66%) CMC Crypto 200
1,332.97 -63.56 (-4.55%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION241220C00032500 | 2024-04-22 1:59PM EDT | 32.50 | 11.20 | 9.50 | 12.50 | 0.00 | - | 1 | 15 | 58.68% |
| ZION241220C00035000 | 2024-04-22 2:08PM EDT | 35.00 | 9.50 | 7.80 | 10.50 | 0.00 | - | 6 | 15 | 53.83% |
| ZION241220C00037500 | 2024-04-09 10:33AM EDT | 37.50 | 9.28 | 6.10 | 8.40 | 0.00 | - | - | 2 | 47.68% |
| ZION241220C00040000 | 2024-04-26 12:13PM EDT | 40.00 | 6.54 | 6.20 | 6.40 | +1.29 | +24.57% | 8 | 1 | 41.86% |
| ZION241220C00042500 | 2024-04-23 11:05AM EDT | 42.50 | 5.09 | 4.90 | 5.20 | 0.00 | - | 5 | 73 | 41.25% |
| ZION241220C00045000 | 2024-04-15 10:53AM EDT | 45.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | 30 | 43 | 40.14% |
| ZION241220C00047500 | 2024-04-10 3:58PM EDT | 47.50 | 3.49 | 3.00 | 3.30 | 0.00 | - | 2 | 4 | 40.08% |
| ZION241220C00050000 | 2024-04-24 12:21PM EDT | 50.00 | 2.60 | 2.35 | 2.50 | 0.00 | - | 1 | 21 | 38.88% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION241220P00020000 | 2024-04-15 9:44AM EDT | 20.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 4 | 7 | 58.89% |
| ZION241220P00022500 | 2024-04-02 2:09PM EDT | 22.50 | 0.55 | 0.45 | 0.60 | 0.00 | - | 4 | 5 | 55.81% |
| ZION241220P00025000 | 2024-04-15 3:34PM EDT | 25.00 | 1.00 | 0.60 | 0.80 | 0.00 | - | 10 | 20 | 51.76% |
| ZION241220P00027500 | 2024-04-10 10:07AM EDT | 27.50 | 1.10 | 0.90 | 1.05 | 0.00 | - | 1 | 12 | 50.07% |
| ZION241220P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 2.05 | 1.25 | 1.40 | 0.00 | - | 1 | 9 | 47.02% |
| ZION241220P00032500 | 2024-04-11 10:23AM EDT | 32.50 | 2.50 | 1.75 | 1.90 | 0.00 | - | 145 | 172 | 44.80% |
| ZION241220P00035000 | 2024-04-19 2:00PM EDT | 35.00 | 3.30 | 2.40 | 2.60 | 0.00 | - | 1 | 14 | 43.37% |
| ZION241220P00040000 | 2024-04-24 12:57PM EDT | 40.00 | 4.30 | 4.20 | 4.40 | 0.00 | - | 5 | 6 | 40.02% |
| ZION241220P00042500 | 2024-04-16 12:06PM EDT | 42.50 | 7.00 | 5.40 | 5.70 | 0.00 | - | - | 43 | 39.48% |
| ZION241220P00045000 | 2024-04-15 9:30AM EDT | 45.00 | 8.10 | 6.80 | 7.10 | 0.00 | - | - | 1 | 38.36% |
| ZION241220P00047500 | 2024-04-10 10:13AM EDT | 47.50 | 9.10 | 8.40 | 8.70 | 0.00 | - | - | 33 | 37.48% |
| ZION241220P00050000 | 2024-04-19 10:39AM EDT | 50.00 | 12.10 | 10.10 | 11.40 | 0.00 | - | 1 | 1 | 44.18% |
© 2024 Yahoo. All rights reserved.