Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,812.71 -739.43 (-1.15%) CMC Crypto 200
1,328.01 -68.53 (-4.91%)
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240426C00050000 | 2024-04-03 3:43PM EDT | 2024-04-26 | 0.20 | 0.00 | 0.20 | 0.00 | - | 12 | 12 | 207.03% |
| ZION240517C00050000 | 2024-04-23 10:38AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 165 | 57.03% |
| ZION240621C00050000 | 2024-04-26 12:04PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 3 | 62 | 36.96% |
| ZION240719C00050000 | 2024-04-26 12:13PM EDT | 2024-07-19 | 0.60 | 0.50 | 0.60 | -0.05 | -7.69% | 4 | 588 | 35.69% |
| ZION240816C00050000 | 2024-04-26 10:12AM EDT | 2024-08-16 | 1.05 | 0.85 | 1.00 | +0.10 | +10.53% | 1 | 797 | 37.21% |
| ZION240920C00050000 | 2024-04-25 12:39PM EDT | 2024-09-20 | 1.20 | 1.25 | 1.35 | 0.00 | - | 21 | 628 | 36.74% |
| ZION241018C00050000 | 2024-04-26 1:38PM EDT | 2024-10-18 | 1.80 | 1.60 | 1.75 | +0.30 | +20.00% | 23 | 5,528 | 37.84% |
| ZION241220C00050000 | 2024-04-24 12:21PM EDT | 2024-12-20 | 2.60 | 2.35 | 2.50 | 0.00 | - | 1 | 21 | 38.72% |
| ZION250117C00050000 | 2024-04-25 10:07AM EDT | 2025-01-17 | 2.62 | 2.60 | 2.80 | 0.00 | - | 1 | 371 | 38.92% |
| ZION260116C00050000 | 2024-04-16 9:40AM EDT | 2026-01-16 | 5.20 | 5.40 | 5.70 | 0.00 | - | 100 | 123 | 38.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00050000 | 2024-03-18 11:04AM EDT | 2024-06-21 | 10.90 | 10.90 | 12.80 | 0.00 | - | - | 13 | 97.22% |
| ZION240719P00050000 | 2024-04-09 9:54AM EDT | 2024-07-19 | 8.40 | 8.70 | 8.90 | 0.00 | - | 14 | 286 | 36.89% |
| ZION240816P00050000 | 2024-04-26 2:10PM EDT | 2024-08-16 | 8.80 | 8.90 | 9.50 | -0.20 | -2.22% | 46 | 95 | 40.87% |
| ZION240920P00050000 | 2024-03-28 2:10PM EDT | 2024-09-20 | 8.50 | 7.30 | 9.50 | 0.00 | - | 1 | 15 | 35.69% |
| ZION241018P00050000 | 2024-04-23 10:52AM EDT | 2024-10-18 | 9.60 | 9.50 | 11.20 | 0.00 | - | 1 | 2 | 49.43% |
| ZION241220P00050000 | 2024-04-19 10:39AM EDT | 2024-12-20 | 12.10 | 10.10 | 11.40 | 0.00 | - | 1 | 1 | 43.99% |
| ZION250117P00050000 | 2024-04-19 11:24AM EDT | 2025-01-17 | 12.10 | 10.20 | 10.60 | 0.00 | - | 17 | 248 | 35.58% |
| ZION260116P00050000 | 2024-04-25 10:17AM EDT | 2026-01-16 | 12.80 | 12.30 | 12.80 | 0.00 | - | 2 | 23 | 33.70% |
© 2024 Yahoo. All rights reserved.