Singapore markets open in 1 hour 39 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,229.86 -2,106.32 (-3.18%) CMC Crypto 200
1,379.49 -44.61 (-3.13%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240426C00045000 | 2024-04-23 1:48PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 215 | 46.88% |
| ZION240503C00045000 | 2024-04-24 10:46AM EDT | 2024-05-03 | 0.15 | 0.15 | 0.20 | -0.01 | -6.25% | 13 | 79 | 37.11% |
| ZION240510C00045000 | 2024-04-18 12:48PM EDT | 2024-05-10 | 0.32 | 0.30 | 0.40 | 0.00 | - | - | 2 | 36.72% |
| ZION240517C00045000 | 2024-04-24 1:04PM EDT | 2024-05-17 | 0.48 | 0.45 | 0.55 | +0.01 | +2.13% | 2 | 388 | 35.40% |
| ZION240531C00045000 | 2024-04-22 10:59AM EDT | 2024-05-31 | 0.60 | 0.75 | 0.85 | 0.00 | - | 2 | 29 | 34.72% |
| ZION240621C00045000 | 2024-04-23 1:12PM EDT | 2024-06-21 | 1.25 | 1.20 | 1.30 | +0.05 | +4.17% | 19 | 318 | 35.23% |
| ZION240719C00045000 | 2024-04-24 3:39PM EDT | 2024-07-19 | 1.78 | 1.75 | 1.85 | +0.13 | +7.88% | 926 | 3,124 | 36.08% |
| ZION240816C00045000 | 2024-04-24 3:20PM EDT | 2024-08-16 | 2.40 | 2.35 | 2.45 | +0.10 | +4.35% | 26 | 314 | 37.92% |
| ZION240920C00045000 | 2024-04-24 1:07PM EDT | 2024-09-20 | 2.85 | 2.80 | 2.95 | +0.20 | +7.55% | 250 | 72 | 37.92% |
| ZION241018C00045000 | 2024-04-24 3:50PM EDT | 2024-10-18 | 3.30 | 3.20 | 3.50 | +0.70 | +26.92% | 6 | 16 | 39.51% |
| ZION241220C00045000 | 2024-04-15 10:53AM EDT | 2024-12-20 | 4.00 | 4.20 | 4.40 | 0.00 | - | 30 | 43 | 40.55% |
| ZION250117C00045000 | 2024-04-24 10:40AM EDT | 2025-01-17 | 4.20 | 4.50 | 4.90 | -0.21 | -4.76% | 1 | 380 | 41.85% |
| ZION260116C00045000 | 2024-02-26 2:10PM EDT | 2026-01-16 | 6.05 | 8.10 | 8.70 | 0.00 | - | 2 | 56 | 44.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517P00045000 | 2024-04-16 9:48AM EDT | 2024-05-17 | 6.14 | 2.60 | 3.90 | 0.00 | - | 1 | 103 | 49.41% |
| ZION240621P00045000 | 2024-04-10 9:34AM EDT | 2024-06-21 | 4.90 | 4.00 | 4.20 | 0.00 | - | 1 | 452 | 36.35% |
| ZION240719P00045000 | 2024-04-10 10:12AM EDT | 2024-07-19 | 5.30 | 4.40 | 4.60 | 0.00 | - | 3 | 569 | 35.08% |
| ZION240816P00045000 | 2024-04-24 3:51PM EDT | 2024-08-16 | 5.20 | 5.10 | 5.20 | -0.10 | -1.89% | 7 | 43 | 37.09% |
| ZION240920P00045000 | 2024-04-24 11:57AM EDT | 2024-09-20 | 5.80 | 5.50 | 5.60 | +0.10 | +1.75% | 17 | 28 | 36.23% |
| ZION241220P00045000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 8.10 | 6.70 | 7.00 | 0.00 | - | - | 1 | 38.89% |
| ZION250117P00045000 | 2024-02-13 3:29PM EDT | 2025-01-17 | 9.70 | 8.70 | 9.20 | 0.00 | - | 43 | 212 | 50.33% |
| ZION260116P00045000 | 2024-02-07 12:01PM EDT | 2026-01-16 | 12.00 | 9.90 | 10.50 | 0.00 | - | 75 | 79 | 39.86% |
© 2024 Yahoo. All rights reserved.