Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,446.70 -336.88 (-0.48%) CMC Crypto 200
1,515.50 +26.95 (+1.81%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:32.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00032500 | 2024-05-14 3:55PM EDT | 2024-06-21 | 11.50 | 11.50 | 11.80 | 0.00 | - | 158 | 0 | 66.99% |
| ZION240719C00032500 | 2024-05-13 2:49PM EDT | 2024-07-19 | 11.68 | 11.80 | 12.10 | 0.00 | - | 6 | 139 | 61.28% |
| ZION240816C00032500 | 2024-05-09 9:30AM EDT | 2024-08-16 | 11.83 | 11.90 | 12.30 | 0.00 | - | 3 | 312 | 54.64% |
| ZION240920C00032500 | 2024-04-18 10:59AM EDT | 2024-09-20 | 8.90 | 11.00 | 15.00 | 0.00 | - | 11 | 15 | 62.74% |
| ZION241220C00032500 | 2024-04-22 1:59PM EDT | 2024-12-20 | 11.20 | 12.70 | 13.60 | 0.00 | - | 1 | 15 | 54.71% |
| ZION250117C00032500 | 2024-05-16 1:15PM EDT | 2025-01-17 | 14.00 | 12.90 | 13.20 | 0.00 | - | 1 | 899 | 47.02% |
| ZION260116C00032500 | 2024-03-05 11:15AM EDT | 2026-01-16 | 12.53 | 13.80 | 14.40 | 0.00 | - | 1 | 26 | 37.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00032500 | 2024-05-20 9:30AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 57 | 54.69% |
| ZION240719P00032500 | 2024-05-21 12:15PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 4 | 394 | 45.61% |
| ZION240816P00032500 | 2024-05-17 3:59PM EDT | 2024-08-16 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 235 | 43.95% |
| ZION240920P00032500 | 2024-05-03 9:43AM EDT | 2024-09-20 | 0.75 | 0.40 | 0.50 | 0.00 | - | 5 | 75 | 42.58% |
| ZION241018P00032500 | 2024-05-09 3:33PM EDT | 2024-10-18 | 0.72 | 0.55 | 0.65 | 0.00 | - | 1 | 3 | 41.55% |
| ZION241220P00032500 | 2024-05-20 3:18PM EDT | 2024-12-20 | 1.01 | 0.95 | 1.10 | 0.00 | - | 10 | 165 | 41.60% |
| ZION250117P00032500 | 2024-05-15 10:24AM EDT | 2025-01-17 | 1.08 | 1.10 | 1.20 | 0.00 | - | 2 | 536 | 40.41% |
| ZION260116P00032500 | 2024-05-03 10:09AM EDT | 2026-01-16 | 3.40 | 2.80 | 3.20 | 0.00 | - | 30 | 36 | 39.34% |
© 2024 Yahoo. All rights reserved.