Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517C00035000 | 2024-03-05 10:59AM EDT | 35.00 | 6.10 | 8.60 | 9.30 | 0.00 | - | - | 30 | 149.90% |
| ZION240517C00037500 | 2024-05-01 10:02AM EDT | 37.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZION240517C00039000 | 2024-04-26 12:12PM EDT | 39.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZION240517C00040000 | 2024-04-30 2:17PM EDT | 40.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZION240517C00041000 | 2024-04-26 9:41AM EDT | 41.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZION240517C00042000 | 2024-04-29 3:01PM EDT | 42.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ZION240517C00042500 | 2024-05-01 3:39PM EDT | 42.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| ZION240517C00043000 | 2024-05-01 3:39PM EDT | 43.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ZION240517C00044000 | 2024-05-01 3:45PM EDT | 44.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZION240517C00045000 | 2024-05-01 2:08PM EDT | 45.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ZION240517C00046000 | 2024-04-30 12:55PM EDT | 46.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZION240517C00047000 | 2024-04-23 1:17PM EDT | 47.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZION240517C00047500 | 2024-04-24 9:33AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZION240517C00048000 | 2024-04-26 1:55PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZION240517C00050000 | 2024-04-30 3:10PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZION240517C00055000 | 2024-03-18 11:20AM EDT | 55.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 64.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517P00020000 | 2024-03-11 2:36PM EDT | 20.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 161.72% |
| ZION240517P00025000 | 2024-04-16 2:45PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZION240517P00027500 | 2024-04-19 11:50AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZION240517P00030000 | 2024-04-29 9:30AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ZION240517P00032000 | 2024-04-24 11:48AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZION240517P00032500 | 2024-04-29 9:30AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZION240517P00035000 | 2024-05-01 3:05PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZION240517P00037000 | 2024-04-29 11:45AM EDT | 37.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZION240517P00037500 | 2024-05-01 2:44PM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZION240517P00038000 | 2024-04-29 1:28PM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZION240517P00039000 | 2024-04-29 3:21PM EDT | 39.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZION240517P00040000 | 2024-05-01 3:29PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| ZION240517P00041000 | 2024-05-01 2:40PM EDT | 41.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZION240517P00042000 | 2024-04-24 2:50PM EDT | 42.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZION240517P00042500 | 2024-05-01 10:05AM EDT | 42.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| ZION240517P00043000 | 2024-04-26 9:31AM EDT | 43.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZION240517P00044000 | 2024-04-25 9:45AM EDT | 44.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZION240517P00045000 | 2024-04-26 9:31AM EDT | 45.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.