Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,053.94 -7.88 (-0.16%) Dow
37,841.64 +106.53 (+0.28%) Nasdaq
15,868.17 -16.85 (-0.11%) Bitcoin USD
62,394.35 -3,922.03 (-5.91%) CMC Crypto 200
885.54 0.00 (0.00%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:35.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240419C00035000 | 2024-04-15 12:09PM EDT | 2024-04-19 | 5.85 | 4.30 | 5.00 | 0.00 | - | 20 | 467 | 98.83% |
| ZION240517C00035000 | 2024-03-05 10:59AM EDT | 2024-05-17 | 6.10 | 8.60 | 9.30 | 0.00 | - | - | 30 | 149.46% |
| ZION240621C00035000 | 2024-03-26 9:45AM EDT | 2024-06-21 | 7.20 | 5.90 | 6.20 | 0.00 | - | 1 | 76 | 53.64% |
| ZION240719C00035000 | 2024-03-21 3:52PM EDT | 2024-07-19 | 7.91 | 6.30 | 6.70 | 0.00 | - | 39 | 500 | 51.78% |
| ZION240816C00035000 | 2024-04-04 9:51AM EDT | 2024-08-16 | 9.70 | 6.60 | 7.10 | 0.00 | - | 55 | 465 | 50.00% |
| ZION240920C00035000 | 2024-03-27 3:49PM EDT | 2024-09-20 | 9.56 | 7.20 | 7.50 | 0.00 | - | 1 | 150 | 51.37% |
| ZION241018C00035000 | 2024-04-12 1:16PM EDT | 2024-10-18 | 8.49 | 7.50 | 7.90 | 0.00 | - | 1 | 3 | 51.42% |
| ZION241220C00035000 | 2024-04-12 1:16PM EDT | 2024-12-20 | 9.15 | 8.20 | 8.70 | 0.00 | - | 1 | 9 | 51.40% |
| ZION250117C00035000 | 2024-04-15 3:04PM EDT | 2025-01-17 | 8.70 | 7.30 | 8.80 | 0.00 | - | 8 | 925 | 49.56% |
| ZION260116C00035000 | 2024-03-25 2:07PM EDT | 2026-01-16 | 11.61 | 10.70 | 11.20 | 0.00 | - | 1 | 41 | 45.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240419P00035000 | 2024-04-12 2:28PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 2,885 | 67.19% |
| ZION240426P00035000 | 2024-04-15 10:44AM EDT | 2024-04-26 | 0.21 | 0.20 | 0.30 | 0.00 | - | 2 | 9 | 60.35% |
| ZION240503P00035000 | 2024-04-12 3:21PM EDT | 2024-05-03 | 0.38 | 0.35 | 0.45 | 0.00 | - | 2 | 13 | 55.08% |
| ZION240510P00035000 | 2024-04-11 9:46AM EDT | 2024-05-10 | 0.45 | 0.45 | 0.60 | 0.00 | - | - | 2 | 51.66% |
| ZION240517P00035000 | 2024-04-12 3:29PM EDT | 2024-05-17 | 0.70 | 0.65 | 0.85 | 0.00 | - | 30 | 128 | 52.83% |
| ZION240621P00035000 | 2024-04-15 3:11PM EDT | 2024-06-21 | 1.18 | 1.20 | 1.30 | 0.00 | - | 340 | 376 | 47.36% |
| ZION240719P00035000 | 2024-04-15 2:02PM EDT | 2024-07-19 | 1.45 | 1.50 | 1.60 | 0.00 | - | 14 | 1,118 | 44.43% |
| ZION240816P00035000 | 2024-04-15 11:40AM EDT | 2024-08-16 | 1.84 | 2.00 | 2.15 | 0.00 | - | 100 | 444 | 46.29% |
| ZION240920P00035000 | 2024-04-11 11:15AM EDT | 2024-09-20 | 2.25 | 2.40 | 2.55 | 0.00 | - | 29 | 310 | 45.36% |
| ZION241018P00035000 | 2024-04-11 1:27PM EDT | 2024-10-18 | 2.35 | 2.60 | 2.80 | 0.00 | - | 3,001 | 3,136 | 44.39% |
| ZION241220P00035000 | 2024-04-15 12:01PM EDT | 2024-12-20 | 3.14 | 2.90 | 3.60 | 0.00 | - | 10 | 21 | 45.41% |
| ZION250117P00035000 | 2024-04-01 9:30AM EDT | 2025-01-17 | 2.70 | 3.50 | 3.70 | 0.00 | - | 2 | 561 | 43.88% |
| ZION260116P00035000 | 2024-04-03 9:50AM EDT | 2026-01-16 | 4.98 | 5.60 | 7.00 | 0.00 | - | 10 | 48 | 46.74% |
© 2024 Yahoo. All rights reserved.