Singapore markets close in 2 hours 38 minutes
Straits Times Index
3,172.36 -15.30 (-0.48%) Nikkei
37,068.35 -1,011.35 (-2.65%) Hang Seng
16,146.53 -239.34 (-1.46%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,961.14 +846.65 (+1.39%) CMC Crypto 200
1,281.17 -31.45 (-2.40%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240419C00015000 | 2024-02-13 3:36PM EDT | 15.00 | 24.00 | 24.70 | 27.00 | 0.00 | - | 25 | 0 | 1,764.06% |
| ZION240419C00020000 | 2024-02-14 4:08PM EDT | 20.00 | 20.48 | 19.70 | 22.00 | 0.00 | - | 10 | 10 | 1,314.84% |
| ZION240419C00022500 | 2024-04-18 3:49PM EDT | 22.50 | 16.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZION240419C00025000 | 2024-03-28 10:35AM EDT | 25.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240419C00027500 | 2024-04-17 11:30AM EDT | 27.50 | 11.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZION240419C00030000 | 2024-04-18 9:34AM EDT | 30.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240419C00031000 | 2024-03-27 10:16AM EDT | 31.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZION240419C00032500 | 2024-04-17 11:19AM EDT | 32.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZION240419C00034000 | 2024-04-16 12:39PM EDT | 34.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZION240419C00035000 | 2024-04-18 12:09PM EDT | 35.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZION240419C00037500 | 2024-04-18 12:42PM EDT | 37.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZION240419C00039000 | 2024-04-18 1:29PM EDT | 39.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ZION240419C00040000 | 2024-04-18 3:58PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,381 | 0 | 12.50% |
| ZION240419C00041000 | 2024-04-18 3:17PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ZION240419C00042000 | 2024-04-18 12:16PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| ZION240419C00042500 | 2024-04-17 2:33PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ZION240419C00043000 | 2024-04-17 10:25AM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZION240419C00044000 | 2024-04-17 11:24AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZION240419C00045000 | 2024-04-18 11:11AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ZION240419C00046000 | 2024-04-09 3:55PM EDT | 46.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ZION240419C00047000 | 2024-04-08 1:30PM EDT | 47.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ZION240419C00047500 | 2024-04-17 11:28AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZION240419C00048000 | 2024-03-27 3:57PM EDT | 48.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZION240419C00049000 | 2024-04-04 10:30AM EDT | 49.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZION240419C00050000 | 2024-04-16 11:34AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZION240419C00052500 | 2024-04-08 11:21AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| ZION240419C00055000 | 2024-02-26 10:30AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 344 | 309.38% |
| ZION240419C00060000 | 2024-02-27 11:11AM EDT | 60.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 8 | 82 | 443.75% |
| ZION240419C00065000 | 2024-03-11 3:02PM EDT | 65.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 542 | 476.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240419P00015000 | 2024-02-07 3:30PM EDT | 15.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 50 | 84 | 1,360.16% |
| ZION240419P00017500 | 2024-02-01 4:17PM EDT | 17.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 14 | 373 | 753.13% |
| ZION240419P00020000 | 2024-03-11 3:27PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 87 | 865.63% |
| ZION240419P00022500 | 2024-03-11 11:59AM EDT | 22.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 36 | 828.91% |
| ZION240419P00025000 | 2024-03-12 2:33PM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 1,202 | 446.88% |
| ZION240419P00027500 | 2024-04-10 9:38AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZION240419P00030000 | 2024-03-28 2:10PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZION240419P00031000 | 2024-03-19 9:52AM EDT | 31.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 271.88% |
| ZION240419P00032500 | 2024-04-10 1:09PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZION240419P00033000 | 2024-03-19 10:07AM EDT | 33.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 256.64% |
| ZION240419P00034000 | 2024-04-11 3:53PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ZION240419P00035000 | 2024-04-18 10:19AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZION240419P00036000 | 2024-04-18 2:20PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZION240419P00037000 | 2024-04-16 10:57AM EDT | 37.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZION240419P00037500 | 2024-04-18 12:13PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ZION240419P00038000 | 2024-04-18 3:30PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZION240419P00039000 | 2024-04-18 2:11PM EDT | 39.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| ZION240419P00040000 | 2024-04-18 3:45PM EDT | 40.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| ZION240419P00041000 | 2024-04-18 2:51PM EDT | 41.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZION240419P00042000 | 2024-04-18 11:27AM EDT | 42.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZION240419P00042500 | 2024-04-18 11:00AM EDT | 42.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240419P00043000 | 2024-04-18 2:43PM EDT | 43.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240419P00044000 | 2024-04-17 2:27PM EDT | 44.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| ZION240419P00045000 | 2024-04-18 3:34PM EDT | 45.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ZION240419P00047500 | 2024-04-17 1:52PM EDT | 47.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ZION240419P00050000 | 2024-04-17 3:22PM EDT | 50.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZION240419P00052500 | 2024-01-26 11:32AM EDT | 52.50 | 8.90 | 13.30 | 15.20 | 0.00 | - | 4 | 6 | 537.50% |
| ZION240419P00055000 | 2024-04-17 3:22PM EDT | 55.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.