Singapore markets close in 5 hours 45 minutes
Straits Times Index
3,291.16 +25.21 (+0.77%) Nikkei
38,311.63 +237.65 (+0.62%) Hang Seng
18,801.56 +263.75 (+1.42%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,864.21 +1,287.94 (+2.09%) CMC Crypto 200
1,351.37 +51.27 (+3.94%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510C00043000 | 2024-05-09 2:00PM EDT | 2024-05-10 | 1.20 | 1.25 | 1.40 | +0.09 | +8.11% | 5 | 500 | 57.03% |
| ZION240517C00043000 | 2024-05-09 2:00PM EDT | 2024-05-17 | 1.40 | 1.45 | 1.55 | +0.07 | +5.26% | 8 | 90 | 28.32% |
| ZION240524C00043000 | 2024-05-06 2:43PM EDT | 2024-05-24 | 1.60 | 1.60 | 2.45 | 0.00 | - | 7 | 73 | 49.02% |
| ZION240531C00043000 | 2024-05-08 3:31PM EDT | 2024-05-31 | 1.70 | 1.75 | 2.75 | 0.00 | - | 2 | 114 | 47.75% |
| ZION240607C00043000 | 2024-05-09 9:49AM EDT | 2024-06-07 | 1.92 | 1.95 | 2.10 | -0.11 | -5.42% | 1 | 65 | 27.69% |
| ZION240614C00043000 | 2024-05-06 10:45AM EDT | 2024-06-14 | 2.25 | 2.20 | 2.35 | 0.00 | - | 44 | 44 | 29.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510P00043000 | 2024-05-09 2:00PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 5 | 111 | 44.53% |
| ZION240517P00043000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 29 | 166 | 37.31% |
| ZION240524P00043000 | 2024-05-08 11:04AM EDT | 2024-05-24 | 1.00 | 0.55 | 0.65 | 0.00 | - | 10 | 46 | 33.59% |
| ZION240531P00043000 | 2024-05-06 2:46PM EDT | 2024-05-31 | 1.15 | 0.70 | 0.80 | +1.15 | - | - | 25 | 31.54% |
| ZION240607P00043000 | 2024-05-02 3:51PM EDT | 2024-06-07 | 2.20 | 0.90 | 2.25 | 0.00 | - | - | 10 | 58.11% |
© 2024 Yahoo. All rights reserved.