Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503C00032000 | 2024-04-17 11:43AM EDT | 32.00 | 7.60 | 9.10 | 9.30 | 0.00 | - | - | 1 | 138.67% |
| ZION240503C00039000 | 2024-04-22 10:51AM EDT | 39.00 | 2.30 | 2.30 | 2.40 | 0.00 | - | 1 | 3 | 56.25% |
| ZION240503C00040000 | 2024-04-25 11:35AM EDT | 40.00 | 1.90 | 1.45 | 1.60 | 0.00 | - | 9 | 105 | 50.68% |
| ZION240503C00041000 | 2024-04-30 2:31PM EDT | 41.00 | 0.85 | 0.85 | 0.95 | -0.32 | -27.35% | 28 | 42 | 52.15% |
| ZION240503C00042000 | 2024-04-30 2:30PM EDT | 42.00 | 0.40 | 0.40 | 0.45 | -0.05 | -11.11% | 224 | 789 | 47.27% |
| ZION240503C00043000 | 2024-04-30 12:02PM EDT | 43.00 | 0.17 | 0.15 | 0.20 | -0.15 | -46.87% | 4 | 769 | 46.78% |
| ZION240503C00044000 | 2024-04-30 9:46AM EDT | 44.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 319 | 49.81% |
| ZION240503C00045000 | 2024-04-26 3:55PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 25.00% |
| ZION240503C00046000 | 2024-04-24 3:30PM EDT | 46.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 55.47% |
| ZION240503C00047000 | 2024-04-22 10:13AM EDT | 47.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 368 | 374 | 86.91% |
| ZION240503C00049000 | 2024-04-11 10:11AM EDT | 49.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 6 | 8 | 122.46% |
| ZION240503C00051000 | 2024-04-15 11:51AM EDT | 51.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 162.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503P00030000 | 2024-03-22 3:42PM EDT | 30.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 3 | 162.50% |
| ZION240503P00031000 | 2024-04-12 10:59AM EDT | 31.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 156.25% |
| ZION240503P00032000 | 2024-04-19 3:45PM EDT | 32.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 141.41% |
| ZION240503P00033000 | 2024-04-11 10:10AM EDT | 33.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 6 | 132.81% |
| ZION240503P00034000 | 2024-04-22 12:56PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 325 | 325 | 88.28% |
| ZION240503P00035000 | 2024-04-12 3:21PM EDT | 35.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 76.56% |
| ZION240503P00036000 | 2024-04-29 10:55AM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 32 | 36 | 64.84% |
| ZION240503P00037000 | 2024-04-29 10:55AM EDT | 37.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 51 | 60.55% |
| ZION240503P00038000 | 2024-04-30 10:05AM EDT | 38.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 2 | 38 | 52.73% |
| ZION240503P00039000 | 2024-04-30 12:34PM EDT | 39.00 | 0.15 | 0.10 | 0.15 | +0.04 | +36.36% | 2 | 40 | 47.66% |
| ZION240503P00040000 | 2024-04-30 2:30PM EDT | 40.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 332 | 258 | 46.29% |
| ZION240503P00041000 | 2024-04-30 11:32AM EDT | 41.00 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 12 | 185 | 43.95% |
| ZION240503P00042000 | 2024-04-29 3:51PM EDT | 42.00 | 1.12 | 1.15 | 1.25 | 0.00 | - | 63 | 342 | 41.41% |
| ZION240503P00043000 | 2024-04-26 11:17AM EDT | 43.00 | 1.62 | 1.85 | 2.05 | 0.00 | - | 10 | 6 | 43.16% |
| ZION240503P00044000 | 2024-04-25 10:01AM EDT | 44.00 | 2.50 | 2.80 | 3.00 | 0.00 | - | 1 | 13 | 51.17% |
© 2024 Yahoo. All rights reserved.