UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.41 (-0.51%) GOLD FUTURES
2,430.30 +12.90 (+0.53%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,434.66 +2,349.28 (+4.51%)
Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION250117C00002500 | 2023-05-11 10:59AM EDT | 2.50 | 20.20 | 26.00 | 31.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZION250117C00005000 | 2023-08-15 2:02PM EDT | 5.00 | 30.70 | 31.80 | 32.40 | 0.00 | - | 15 | 0 | 0.00% |
| ZION250117C00007500 | 2023-09-27 10:39AM EDT | 7.50 | 26.40 | 21.70 | 22.30 | 0.00 | - | 5 | 5 | 0.00% |
| ZION250117C00010000 | 2024-03-05 11:46AM EDT | 10.00 | 28.80 | 32.50 | 33.00 | 0.00 | - | 10 | 9 | 0.00% |
| ZION250117C00012500 | 2024-05-14 3:25PM EDT | 12.50 | 31.60 | 31.00 | 33.10 | 0.00 | - | 700 | 188 | 111.04% |
| ZION250117C00015000 | 2024-05-06 10:12AM EDT | 15.00 | 29.00 | 27.90 | 29.30 | 0.00 | - | 3 | 22 | 87.01% |
| ZION250117C00017500 | 2023-10-20 10:12AM EDT | 17.50 | 13.70 | 19.20 | 19.80 | 0.00 | - | 19 | 26 | 0.00% |
| ZION250117C00020000 | 2024-05-13 12:29PM EDT | 20.00 | 24.31 | 24.00 | 25.90 | 0.00 | - | 2 | 156 | 82.32% |
| ZION250117C00022500 | 2024-05-14 1:20PM EDT | 22.50 | 21.87 | 21.50 | 23.30 | 0.00 | - | 2 | 100 | 71.00% |
| ZION250117C00025000 | 2024-05-15 10:07AM EDT | 25.00 | 20.64 | 18.00 | 21.20 | 0.00 | - | 2 | 261 | 56.20% |
| ZION250117C00027500 | 2024-05-03 9:31AM EDT | 27.50 | 17.20 | 15.30 | 18.80 | 0.00 | - | 3 | 213 | 72.97% |
| ZION250117C00030000 | 2024-05-16 3:46PM EDT | 30.00 | 15.90 | 13.50 | 16.40 | 0.00 | - | 5 | 427 | 64.62% |
| ZION250117C00032500 | 2024-05-16 1:15PM EDT | 32.50 | 14.00 | 11.10 | 14.50 | 0.00 | - | 1 | 899 | 61.82% |
| ZION250117C00035000 | 2024-05-14 12:58PM EDT | 35.00 | 11.30 | 9.40 | 11.90 | 0.00 | - | 1 | 918 | 51.94% |
| ZION250117C00037500 | 2024-05-08 9:44AM EDT | 37.50 | 9.37 | 8.80 | 10.30 | 0.00 | - | 1 | 525 | 50.95% |
| ZION250117C00040000 | 2024-05-20 3:06PM EDT | 40.00 | 7.52 | 6.00 | 9.00 | -0.88 | -10.48% | 1 | 454 | 51.25% |
| ZION250117C00042500 | 2024-05-16 9:30AM EDT | 42.50 | 6.93 | 5.80 | 6.00 | 0.00 | - | 2 | 434 | 38.06% |
| ZION250117C00045000 | 2024-05-20 1:19PM EDT | 45.00 | 5.00 | 4.50 | 4.80 | -0.40 | -7.41% | 1 | 410 | 37.35% |
| ZION250117C00047500 | 2024-05-15 2:10PM EDT | 47.50 | 4.19 | 3.50 | 3.70 | 0.00 | - | 1 | 164 | 36.13% |
| ZION250117C00050000 | 2024-05-14 2:52PM EDT | 50.00 | 3.10 | 2.70 | 2.85 | 0.00 | - | 89 | 374 | 35.49% |
| ZION250117C00052500 | 2024-05-16 1:33PM EDT | 52.50 | 2.57 | 2.05 | 2.20 | 0.00 | - | 1 | 274 | 35.23% |
| ZION250117C00055000 | 2024-05-20 2:49PM EDT | 55.00 | 1.70 | 1.55 | 1.65 | -0.29 | -14.57% | 5 | 284 | 34.72% |
| ZION250117C00060000 | 2024-05-14 2:50PM EDT | 60.00 | 1.06 | 0.85 | 1.00 | 0.00 | - | 12 | 143 | 35.06% |
| ZION250117C00065000 | 2024-04-11 3:52PM EDT | 65.00 | 1.00 | 0.60 | 0.70 | 0.00 | - | 10 | 13 | 36.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION250117P00002500 | 2024-03-15 3:23PM EDT | 2.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 289 | 264.26% |
| ZION250117P00005000 | 2024-01-03 11:30AM EDT | 5.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 37 | 168 | 128.91% |
| ZION250117P00007500 | 2024-02-23 1:27PM EDT | 7.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 200 | 147 | 108.01% |
| ZION250117P00010000 | 2024-05-17 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 63 | 90.63% |
| ZION250117P00012500 | 2024-03-12 12:08PM EDT | 12.50 | 0.30 | 0.05 | 0.50 | 0.00 | - | 3 | 1,637 | 88.87% |
| ZION250117P00015000 | 2024-04-24 3:02PM EDT | 15.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 10 | 159 | 73.83% |
| ZION250117P00017500 | 2024-04-23 1:45PM EDT | 17.50 | 0.35 | 0.10 | 0.45 | 0.00 | - | 3 | 153 | 66.60% |
| ZION250117P00020000 | 2024-05-09 3:59PM EDT | 20.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 5 | 198 | 58.89% |
| ZION250117P00022500 | 2024-05-10 3:44PM EDT | 22.50 | 0.40 | 0.15 | 0.60 | 0.00 | - | 5 | 273 | 53.61% |
| ZION250117P00025000 | 2024-05-15 3:49PM EDT | 25.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 5 | 283 | 49.61% |
| ZION250117P00027500 | 2024-05-15 3:23PM EDT | 27.50 | 0.56 | 0.55 | 0.65 | 0.00 | - | 1 | 262 | 45.70% |
| ZION250117P00030000 | 2024-05-10 9:50AM EDT | 30.00 | 0.91 | 0.75 | 0.90 | 0.00 | - | 50 | 641 | 42.99% |
| ZION250117P00032500 | 2024-05-15 10:24AM EDT | 32.50 | 1.08 | 1.10 | 1.20 | 0.00 | - | 2 | 536 | 40.06% |
| ZION250117P00035000 | 2024-05-20 3:18PM EDT | 35.00 | 1.54 | 1.55 | 1.65 | -0.01 | -0.65% | 10 | 904 | 37.94% |
| ZION250117P00037500 | 2024-05-14 1:29PM EDT | 37.50 | 2.40 | 2.15 | 2.30 | 0.00 | - | 21 | 354 | 36.55% |
| ZION250117P00040000 | 2024-05-20 10:16AM EDT | 40.00 | 2.80 | 2.95 | 3.10 | -0.40 | -12.50% | 2 | 650 | 35.06% |
| ZION250117P00042500 | 2024-05-20 1:21PM EDT | 42.50 | 3.70 | 3.90 | 4.10 | -0.58 | -13.55% | 58 | 183 | 33.74% |
| ZION250117P00045000 | 2024-05-16 10:46AM EDT | 45.00 | 4.80 | 5.10 | 5.30 | 0.00 | - | 1 | 223 | 32.46% |
| ZION250117P00047500 | 2024-05-20 11:28AM EDT | 47.50 | 6.10 | 6.50 | 6.80 | -2.53 | -29.32% | 5 | 260 | 31.90% |
| ZION250117P00050000 | 2024-05-08 2:58PM EDT | 50.00 | 8.77 | 8.10 | 8.40 | 0.00 | - | 4 | 248 | 30.65% |
| ZION250117P00052500 | 2024-05-17 2:08PM EDT | 52.50 | 9.30 | 8.30 | 10.20 | 0.00 | - | 21 | 117 | 29.52% |
| ZION250117P00055000 | 2024-05-20 9:39AM EDT | 55.00 | 11.37 | 10.30 | 12.20 | +0.17 | +1.52% | 1 | 411 | 28.69% |
| ZION250117P00060000 | 2024-04-22 11:03AM EDT | 60.00 | 19.70 | 16.20 | 16.60 | 0.00 | - | 2 | 132 | 27.27% |
| ZION250117P00065000 | 2024-01-09 10:45AM EDT | 65.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
© 2024 Yahoo. All rights reserved.