Singapore markets open in 5 hours 46 minutes
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,549.19 -1.24 (-0.03%) Dow
35,400.84 +67.37 (+0.19%) Nasdaq
14,238.45 -2.58 (-0.02%) Bitcoin USD
38,095.32 +1,131.46 (+3.06%) CMC Crypto 200
787.07 +22.38 (+2.93%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EST. Market open.
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION231201C00022500 | 2023-11-13 12:23PM EST | 22.50 | 10.40 | 11.60 | 11.70 | 0.00 | - | - | 1 | 193.75% |
| ZION231201C00023000 | 2023-11-13 12:27PM EST | 23.00 | 9.90 | 11.10 | 11.20 | 0.00 | - | - | 1 | 184.38% |
| ZION231201C00027000 | 2023-10-19 10:58AM EST | 27.00 | 7.23 | 9.00 | 9.40 | 0.00 | - | 2 | 2 | 379.49% |
| ZION231201C00030000 | 2023-11-28 12:06PM EST | 30.00 | 4.53 | 4.10 | 4.20 | -0.45 | -9.04% | 1 | 1 | 71.09% |
| ZION231201C00031000 | 2023-11-15 2:28PM EST | 31.00 | 5.44 | 3.10 | 3.30 | 0.00 | - | 202 | 179 | 56.25% |
| ZION231201C00032000 | 2023-11-14 10:46AM EST | 32.00 | 4.30 | 2.15 | 2.25 | 0.00 | - | 11 | 7 | 50.39% |
| ZION231201C00032500 | 2023-11-17 3:56PM EST | 32.50 | 3.76 | 1.70 | 1.85 | 0.00 | - | 10 | 10 | 53.32% |
| ZION231201C00033000 | 2023-11-27 12:13PM EST | 33.00 | 1.28 | 1.25 | 1.35 | 0.00 | - | 2 | 25 | 42.77% |
| ZION231201C00033500 | 2023-11-21 12:17PM EST | 33.50 | 0.90 | 0.85 | 1.00 | -0.60 | -40.00% | 4 | 40 | 43.56% |
| ZION231201C00034000 | 2023-11-28 1:01PM EST | 34.00 | 0.55 | 0.55 | 0.65 | -0.05 | -8.33% | 9 | 94 | 39.84% |
| ZION231201C00034500 | 2023-11-28 11:28AM EST | 34.50 | 0.45 | 0.30 | 0.40 | 0.00 | - | 294 | 76 | 38.67% |
| ZION231201C00035000 | 2023-11-28 12:54PM EST | 35.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 138 | 175 | 35.65% |
| ZION231201C00035500 | 2023-11-27 3:19PM EST | 35.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 39 | 100 | 40.82% |
| ZION231201C00036000 | 2023-11-27 3:28PM EST | 36.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 42 | 43.75% |
| ZION231201C00036500 | 2023-11-24 9:44AM EST | 36.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 143 | 42.97% |
| ZION231201C00037000 | 2023-11-24 10:19AM EST | 37.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 196 | 49.61% |
| ZION231201C00038000 | 2023-11-27 11:31AM EST | 38.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 54.69% |
| ZION231201C00039000 | 2023-11-21 10:15AM EST | 39.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 108.59% |
| ZION231201C00041000 | 2023-11-21 2:21PM EST | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 396 | 85.16% |
| ZION231201C00045000 | 2023-11-14 11:39AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 120.31% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION231201P00020000 | 2023-10-24 11:17AM EST | 20.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 1 | 29 | 501.17% |
| ZION231201P00025000 | 2023-11-09 3:20PM EST | 25.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 10 | 78 | 139.06% |
| ZION231201P00026000 | 2023-10-26 11:52AM EST | 26.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | - | 0 | 194.14% |
| ZION231201P00027000 | 2023-11-03 1:20PM EST | 27.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 29 | 53 | 121.88% |
| ZION231201P00029000 | 2023-11-21 1:06PM EST | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 204 | 316 | 79.69% |
| ZION231201P00030000 | 2023-11-27 9:30AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 52 | 65.63% |
| ZION231201P00031000 | 2023-11-09 1:40PM EST | 31.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 2 | 40 | 51.56% |
| ZION231201P00031500 | 2023-11-24 12:58PM EST | 31.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 100 | 256 | 51.17% |
| ZION231201P00032000 | 2023-11-27 1:43PM EST | 32.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 21 | 29 | 51.95% |
| ZION231201P00032500 | 2023-11-28 11:57AM EST | 32.50 | 0.09 | 0.05 | 0.15 | -0.02 | -18.18% | 1 | 32 | 49.02% |
| ZION231201P00033000 | 2023-11-28 1:10PM EST | 33.00 | 0.12 | 0.10 | 0.15 | -0.04 | -25.00% | 9 | 105 | 38.87% |
| ZION231201P00033500 | 2023-11-28 1:28PM EST | 33.50 | 0.20 | 0.20 | 0.25 | 0.00 | - | 5 | 1,040 | 36.33% |
| ZION231201P00034000 | 2023-11-28 10:28AM EST | 34.00 | 0.45 | 0.40 | 0.45 | +0.11 | +32.35% | 6 | 273 | 36.91% |
| ZION231201P00034500 | 2023-11-28 10:40AM EST | 34.50 | 0.70 | 0.60 | 0.75 | -0.12 | -14.63% | 19 | 96 | 39.26% |
| ZION231201P00035000 | 2023-11-28 1:25PM EST | 35.00 | 1.01 | 0.95 | 1.05 | +0.01 | +1.00% | 2 | 40 | 36.52% |
| ZION231201P00035500 | 2023-11-24 12:26PM EST | 35.50 | 1.36 | 1.40 | 1.50 | 0.00 | - | 176 | 292 | 41.99% |
| ZION231201P00036000 | 2023-11-24 11:02AM EST | 36.00 | 1.91 | 1.85 | 1.95 | +0.28 | +17.18% | 7 | 28 | 44.92% |
| ZION231201P00036500 | 2023-11-28 11:54AM EST | 36.50 | 2.12 | 2.30 | 2.45 | -0.17 | -7.42% | 1 | 1 | 52.73% |
| ZION231201P00039000 | 2023-10-16 11:18AM EST | 39.00 | 4.51 | 3.00 | 3.20 | 0.00 | - | - | 0 | 0.00% |
| ZION231201P00040000 | 2023-10-19 12:32PM EST | 40.00 | 6.70 | 3.80 | 4.10 | 0.00 | - | 1 | 0 | 0.00% |
| ZION231201P00050000 | 2023-10-27 10:34AM EST | 50.00 | 20.40 | 15.50 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.