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
60,574.41 -1,998.23 (-3.19%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510C00040000 | 2024-05-10 10:44AM EDT | 2024-05-10 | 4.00 | 2.45 | 5.80 | +0.14 | +3.63% | 2 | 70 | 362.50% |
| ZION240517C00040000 | 2024-05-09 11:25AM EDT | 2024-05-17 | 4.49 | 4.20 | 4.50 | 0.00 | - | 1 | 204 | 55.86% |
| ZION240531C00040000 | 2024-05-06 11:32AM EDT | 2024-05-31 | 4.01 | 2.50 | 4.50 | 0.00 | - | 8 | 9 | 33.69% |
| ZION240607C00040000 | 2024-05-01 3:00PM EDT | 2024-06-07 | 3.31 | 2.70 | 4.70 | 0.00 | - | - | 1 | 37.11% |
| ZION240614C00040000 | 2024-05-06 12:34PM EDT | 2024-06-14 | 4.12 | 4.40 | 4.60 | 0.00 | - | - | 2 | 30.08% |
| ZION240621C00040000 | 2024-05-09 3:17PM EDT | 2024-06-21 | 4.50 | 4.50 | 4.70 | 0.00 | - | 1 | 1,191 | 30.47% |
| ZION240719C00040000 | 2024-05-08 3:47PM EDT | 2024-07-19 | 5.00 | 5.00 | 5.20 | 0.00 | - | 8 | 1,465 | 33.20% |
| ZION240816C00040000 | 2024-05-02 11:20AM EDT | 2024-08-16 | 4.60 | 3.60 | 5.80 | 0.00 | - | 101 | 168 | 36.43% |
| ZION240920C00040000 | 2024-05-02 2:21PM EDT | 2024-09-20 | 5.02 | 6.00 | 6.30 | 0.00 | - | 1 | 103 | 36.91% |
| ZION241018C00040000 | 2024-03-28 11:01AM EDT | 2024-10-18 | 6.90 | 5.30 | 5.70 | 0.00 | - | 4 | 8 | 27.44% |
| ZION241220C00040000 | 2024-04-29 12:52PM EDT | 2024-12-20 | 6.15 | 5.90 | 9.00 | 0.00 | - | 8 | 9 | 50.46% |
| ZION250117C00040000 | 2024-05-08 10:56AM EDT | 2025-01-17 | 7.42 | 7.50 | 8.00 | 0.00 | - | 1 | 454 | 40.03% |
| ZION260116C00040000 | 2024-05-09 12:30PM EDT | 2026-01-16 | 10.60 | 8.00 | 13.00 | 0.00 | - | 1 | 121 | 49.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510P00040000 | 2024-05-07 10:19AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 234 | 103.13% |
| ZION240517P00040000 | 2024-05-10 10:00AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 5 | 976 | 48.05% |
| ZION240524P00040000 | 2024-05-06 3:41PM EDT | 2024-05-24 | 0.25 | 0.05 | 0.15 | 0.00 | - | 10 | 58 | 38.87% |
| ZION240531P00040000 | 2024-05-10 10:09AM EDT | 2024-05-31 | 0.17 | 0.10 | 0.20 | -0.97 | -85.09% | 6 | 2 | 34.77% |
| ZION240607P00040000 | 2024-05-07 10:01AM EDT | 2024-06-07 | 0.45 | 0.20 | 0.30 | 0.00 | - | - | 3 | 34.28% |
| ZION240621P00040000 | 2024-05-09 12:02PM EDT | 2024-06-21 | 0.50 | 0.40 | 0.50 | 0.00 | - | 11 | 2,482 | 33.69% |
| ZION240719P00040000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 0.80 | 0.70 | 0.80 | -0.07 | -8.05% | 23 | 1,353 | 31.84% |
| ZION240816P00040000 | 2024-05-10 3:03PM EDT | 2024-08-16 | 1.42 | 1.35 | 1.45 | -0.08 | -5.33% | 5 | 149 | 36.06% |
| ZION240920P00040000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 2.81 | 1.75 | 1.90 | 0.00 | - | 10 | 212 | 36.04% |
| ZION241018P00040000 | 2024-04-26 11:48AM EDT | 2024-10-18 | 3.47 | 2.00 | 2.30 | 0.00 | - | 10 | 105 | 36.74% |
| ZION241220P00040000 | 2024-04-30 9:53AM EDT | 2024-12-20 | 3.12 | 2.95 | 3.10 | -1.23 | -28.28% | 20 | 26 | 37.77% |
| ZION250117P00040000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 3.80 | 3.10 | 3.30 | 0.00 | - | 2 | 563 | 37.15% |
| ZION260116P00040000 | 2024-05-10 12:23PM EDT | 2026-01-16 | 5.83 | 5.60 | 6.20 | -1.97 | -25.26% | 2 | 33 | 37.83% |
© 2024 Yahoo. All rights reserved.