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
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,830.30 -2,120.46 (-3.37%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517C00042500 | 2024-05-10 12:51PM EDT | 2024-05-17 | 1.76 | 1.80 | 1.95 | -0.24 | -12.00% | 6 | 555 | 28.71% |
| ZION240621C00042500 | 2024-05-10 2:52PM EDT | 2024-06-21 | 2.62 | 2.65 | 2.80 | -0.03 | -1.13% | 1 | 291 | 29.64% |
| ZION240719C00042500 | 2024-05-10 12:25PM EDT | 2024-07-19 | 3.21 | 2.75 | 3.60 | +0.11 | +3.55% | 10 | 1,620 | 34.16% |
| ZION240816C00042500 | 2024-05-10 3:39PM EDT | 2024-08-16 | 4.02 | 3.90 | 4.20 | +0.32 | +8.65% | 7 | 716 | 35.79% |
| ZION240920C00042500 | 2024-04-23 1:58PM EDT | 2024-09-20 | 3.90 | 4.40 | 4.70 | 0.00 | - | 1 | 95 | 35.65% |
| ZION241018C00042500 | 2024-04-30 1:27PM EDT | 2024-10-18 | 3.80 | 5.00 | 5.30 | 0.00 | - | 13 | 15 | 37.73% |
| ZION241220C00042500 | 2024-04-23 11:05AM EDT | 2024-12-20 | 5.09 | 5.90 | 6.10 | 0.00 | - | 5 | 73 | 38.01% |
| ZION250117C00042500 | 2024-05-10 12:51PM EDT | 2025-01-17 | 6.14 | 6.10 | 6.50 | -0.26 | -4.06% | 1 | 434 | 38.67% |
| ZION260116C00042500 | 2024-04-08 10:35AM EDT | 2026-01-16 | 9.00 | 8.80 | 9.30 | 0.00 | - | 3 | 147 | 37.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517P00042500 | 2024-05-09 3:11PM EDT | 2024-05-17 | 0.32 | 0.20 | 0.25 | +0.02 | +6.67% | 20 | 553 | 36.52% |
| ZION240621P00042500 | 2024-05-10 1:14PM EDT | 2024-06-21 | 1.10 | 1.00 | 1.10 | -0.02 | -1.79% | 18 | 2,758 | 31.89% |
| ZION240719P00042500 | 2024-05-10 2:11PM EDT | 2024-07-19 | 1.55 | 1.45 | 1.55 | -0.05 | -3.13% | 56 | 577 | 31.01% |
| ZION240816P00042500 | 2024-05-10 3:03PM EDT | 2024-08-16 | 2.29 | 2.15 | 2.30 | -0.01 | -0.43% | 6 | 166 | 34.89% |
| ZION240920P00042500 | 2024-05-09 11:00AM EDT | 2024-09-20 | 2.80 | 2.60 | 2.80 | 0.00 | - | 63 | 178 | 34.88% |
| ZION241018P00042500 | 2024-05-10 3:12PM EDT | 2024-10-18 | 3.10 | 3.00 | 3.40 | -0.10 | -3.13% | 15 | 77 | 37.04% |
| ZION241220P00042500 | 2024-04-16 12:06PM EDT | 2024-12-20 | 7.00 | 3.90 | 4.10 | 0.00 | - | - | 43 | 36.67% |
| ZION250117P00042500 | 2024-03-13 3:32PM EDT | 2025-01-17 | 7.00 | 6.80 | 7.00 | 0.00 | - | 3 | 165 | 54.52% |
| ZION260116P00042500 | 2024-05-10 12:23PM EDT | 2026-01-16 | 7.06 | 6.70 | 7.20 | -0.94 | -11.75% | 1 | 61 | 36.26% |
© 2024 Yahoo. All rights reserved.