Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,436.29 +54.94 (+0.66%) Bitcoin USD
61,885.40 +535.29 (+0.87%) CMC Crypto 200
1,291.40 -66.61 (-4.91%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240719C00025000 | 2024-05-07 3:48PM EDT | 2024-07-19 | 18.95 | 18.90 | 19.10 | 0.00 | - | 10 | 491 | 64.84% |
| ZION240920C00025000 | 2024-05-03 12:08PM EDT | 2024-09-20 | 18.70 | 18.80 | 19.50 | 0.00 | - | 20 | 25 | 50.98% |
| ZION250117C00025000 | 2024-04-16 10:47AM EDT | 2025-01-17 | 14.70 | 18.80 | 19.70 | 0.00 | - | 1 | 262 | 53.05% |
| ZION260116C00025000 | 2024-02-09 4:29PM EDT | 2026-01-16 | 16.45 | 17.50 | 21.50 | 0.00 | - | 1 | 28 | 52.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517P00025000 | 2024-04-16 2:45PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.25 | 0.00 | - | 3 | 15 | 206.25% |
| ZION240531P00025000 | 2024-04-22 12:29PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 1 | 124.22% |
| ZION240621P00025000 | 2024-04-03 12:16PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 76.95% |
| ZION240719P00025000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 0.14 | 0.05 | 0.10 | 0.00 | - | 53 | 200 | 63.67% |
| ZION240816P00025000 | 2024-05-02 9:30AM EDT | 2024-08-16 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 183 | 56.45% |
| ZION240920P00025000 | 2024-03-11 9:30AM EDT | 2024-09-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 25.00% |
| ZION241220P00025000 | 2024-04-15 3:34PM EDT | 2024-12-20 | 1.00 | 0.35 | 0.50 | 0.00 | - | 10 | 20 | 51.86% |
| ZION250117P00025000 | 2024-04-29 2:08PM EDT | 2025-01-17 | 0.80 | 0.45 | 0.55 | 0.00 | - | 1 | 288 | 50.10% |
| ZION260116P00025000 | 2024-03-28 11:55AM EDT | 2026-01-16 | 2.05 | 1.90 | 2.65 | 0.00 | - | 3 | 92 | 50.55% |
© 2024 Yahoo. All rights reserved.