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
63,235.77 -798.29 (-1.25%) 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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION250117C00002500 | 2023-05-11 10:59AM EDT | 2.50 | 20.20 | 26.00 | 31.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZION250117C00005000 | 2023-08-15 2:02PM EDT | 5.00 | 30.70 | 31.80 | 32.40 | 0.00 | - | 15 | 0 | 0.00% |
| ZION250117C00007500 | 2023-09-27 10:39AM EDT | 7.50 | 26.40 | 21.70 | 22.30 | 0.00 | - | 5 | 5 | 0.00% |
| ZION250117C00010000 | 2024-03-05 11:46AM EDT | 10.00 | 28.80 | 32.50 | 33.00 | 0.00 | - | 10 | 9 | 131.40% |
| ZION250117C00012500 | 2024-03-28 3:47PM EDT | 12.50 | 30.83 | 28.10 | 30.30 | 0.00 | - | 50 | 287 | 113.33% |
| ZION250117C00015000 | 2024-03-15 10:14AM EDT | 15.00 | 25.50 | 25.40 | 26.20 | 0.00 | - | 10 | 35 | 0.00% |
| ZION250117C00017500 | 2023-10-20 10:12AM EDT | 17.50 | 13.70 | 19.20 | 19.80 | 0.00 | - | 19 | 26 | 0.00% |
| ZION250117C00020000 | 2024-04-03 3:15PM EDT | 20.00 | 22.60 | 20.40 | 22.50 | 0.00 | - | 10 | 214 | 66.70% |
| ZION250117C00022500 | 2024-03-21 10:07AM EDT | 22.50 | 20.30 | 15.80 | 19.40 | 0.00 | - | 4 | 98 | 39.75% |
| ZION250117C00025000 | 2024-04-16 10:47AM EDT | 25.00 | 14.70 | 17.20 | 17.90 | 0.00 | - | 1 | 262 | 50.56% |
| ZION250117C00027500 | 2024-04-03 9:58AM EDT | 27.50 | 16.10 | 13.70 | 15.40 | 0.00 | - | 5 | 213 | 48.58% |
| ZION250117C00030000 | 2024-04-22 11:23AM EDT | 30.00 | 12.55 | 11.60 | 13.40 | 0.00 | - | 2 | 435 | 47.27% |
| ZION250117C00032500 | 2024-04-26 1:08PM EDT | 32.50 | 11.50 | 11.10 | 11.50 | +1.40 | +13.86% | 1 | 898 | 45.70% |
| ZION250117C00035000 | 2024-04-22 1:44PM EDT | 35.00 | 9.52 | 8.30 | 9.80 | 0.00 | - | 3 | 920 | 44.78% |
| ZION250117C00037500 | 2024-03-27 3:45PM EDT | 37.50 | 9.20 | 7.80 | 8.20 | 0.00 | - | 1 | 523 | 43.43% |
| ZION250117C00040000 | 2024-04-26 3:43PM EDT | 40.00 | 6.78 | 6.40 | 6.80 | +0.28 | +4.31% | 11 | 427 | 42.44% |
| ZION250117C00042500 | 2024-04-22 1:51PM EDT | 42.50 | 5.50 | 5.20 | 5.60 | 0.00 | - | 3 | 434 | 41.77% |
| ZION250117C00045000 | 2024-04-26 3:29PM EDT | 45.00 | 4.40 | 4.20 | 4.40 | +0.40 | +10.00% | 2 | 390 | 39.99% |
| ZION250117C00047500 | 2024-04-26 10:59AM EDT | 47.50 | 3.60 | 3.30 | 3.60 | +0.45 | +14.29% | 10 | 153 | 39.99% |
| ZION250117C00050000 | 2024-04-25 10:07AM EDT | 50.00 | 2.62 | 2.60 | 2.80 | 0.00 | - | 1 | 371 | 38.99% |
| ZION250117C00052500 | 2024-04-22 12:34PM EDT | 52.50 | 2.08 | 2.05 | 2.20 | 0.00 | - | 1 | 236 | 38.53% |
| ZION250117C00055000 | 2024-04-24 1:55PM EDT | 55.00 | 1.90 | 1.60 | 1.75 | 0.00 | - | 4 | 279 | 38.44% |
| ZION250117C00060000 | 2024-04-24 2:53PM EDT | 60.00 | 1.21 | 1.00 | 1.10 | 0.00 | - | 2 | 52 | 38.36% |
| ZION250117C00065000 | 2024-04-11 3:52PM EDT | 65.00 | 1.00 | 0.55 | 0.70 | 0.00 | - | 10 | 13 | 38.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION250117P00002500 | 2024-03-15 3:23PM EDT | 2.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 289 | 250.39% |
| ZION250117P00005000 | 2024-01-03 11:30AM EDT | 5.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 37 | 168 | 121.48% |
| ZION250117P00007500 | 2024-02-23 1:27PM EDT | 7.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 200 | 147 | 101.17% |
| ZION250117P00010000 | 2024-03-11 1:53PM EDT | 10.00 | 0.34 | 0.05 | 0.40 | 0.00 | - | 1 | 62 | 93.55% |
| ZION250117P00012500 | 2024-03-12 12:08PM EDT | 12.50 | 0.30 | 0.05 | 0.50 | 0.00 | - | 3 | 1,637 | 82.62% |
| ZION250117P00015000 | 2024-04-24 3:02PM EDT | 15.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 10 | 159 | 72.27% |
| ZION250117P00017500 | 2024-04-23 1:45PM EDT | 17.50 | 0.35 | 0.10 | 0.65 | 0.00 | - | 3 | 153 | 65.33% |
| ZION250117P00020000 | 2024-04-19 9:42AM EDT | 20.00 | 0.58 | 0.35 | 0.80 | 0.00 | - | 10 | 189 | 62.45% |
| ZION250117P00022500 | 2024-03-18 10:56AM EDT | 22.50 | 0.86 | 0.80 | 0.95 | 0.00 | - | 20 | 270 | 60.55% |
| ZION250117P00025000 | 2024-04-26 3:33PM EDT | 25.00 | 0.70 | 0.70 | 0.85 | -0.20 | -22.22% | 3 | 287 | 50.32% |
| ZION250117P00027500 | 2024-04-26 3:33PM EDT | 27.50 | 0.95 | 1.00 | 1.05 | -0.14 | -12.84% | 1 | 265 | 47.27% |
| ZION250117P00030000 | 2024-04-25 10:14AM EDT | 30.00 | 1.42 | 1.40 | 1.50 | -0.13 | -8.39% | 4 | 596 | 45.61% |
| ZION250117P00032500 | 2024-03-15 1:31PM EDT | 32.50 | 3.10 | 2.60 | 2.75 | 0.00 | - | 5 | 528 | 50.01% |
| ZION250117P00035000 | 2024-04-24 11:45AM EDT | 35.00 | 2.70 | 2.60 | 2.80 | 0.00 | - | 2 | 561 | 42.70% |
| ZION250117P00037500 | 2024-04-19 2:47PM EDT | 37.50 | 4.60 | 3.40 | 3.60 | 0.00 | - | 10 | 375 | 40.77% |
| ZION250117P00040000 | 2024-04-25 11:57AM EDT | 40.00 | 4.50 | 4.40 | 4.70 | -0.30 | -6.25% | 10 | 561 | 39.97% |
| ZION250117P00042500 | 2024-03-13 3:32PM EDT | 42.50 | 7.00 | 6.80 | 7.00 | 0.00 | - | 3 | 165 | 46.48% |
| ZION250117P00045000 | 2024-02-13 3:29PM EDT | 45.00 | 9.70 | 8.70 | 9.20 | 0.00 | - | 43 | 212 | 50.99% |
| ZION250117P00047500 | 2024-04-01 11:29AM EDT | 47.50 | 8.63 | 8.50 | 8.80 | 0.00 | - | 1 | 260 | 36.11% |
| ZION250117P00050000 | 2024-04-19 11:24AM EDT | 50.00 | 12.10 | 10.20 | 10.60 | 0.00 | - | 17 | 248 | 35.65% |
| ZION250117P00052500 | 2024-04-26 12:11PM EDT | 52.50 | 12.10 | 11.10 | 12.50 | -0.50 | -3.97% | 1 | 116 | 34.91% |
| ZION250117P00055000 | 2024-04-26 1:39PM EDT | 55.00 | 14.00 | 14.10 | 14.50 | -1.60 | -10.26% | 64 | 347 | 33.96% |
| ZION250117P00060000 | 2024-04-22 11:03AM EDT | 60.00 | 19.70 | 17.30 | 19.10 | 0.00 | - | 2 | 132 | 35.65% |
| ZION250117P00065000 | 2024-01-09 10:45AM EDT | 65.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
© 2024 Yahoo. All rights reserved.