Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240524C00039000 | 2024-05-02 11:53AM EDT | 39.00 | 3.40 | 4.10 | 6.50 | 0.00 | - | 1 | 4 | 86.33% |
| ZION240524C00042000 | 2024-05-02 11:13AM EDT | 42.00 | 1.40 | 2.30 | 2.50 | 0.00 | - | 2 | 53 | 31.30% |
| ZION240524C00043000 | 2024-05-03 9:30AM EDT | 43.00 | 1.40 | 1.65 | 1.85 | +0.30 | +27.27% | 11 | 45 | 31.35% |
| ZION240524C00044000 | 2024-05-02 10:42AM EDT | 44.00 | 0.50 | 1.05 | 1.25 | 0.00 | - | 2 | 37 | 29.83% |
| ZION240524C00045000 | 2024-05-02 2:29PM EDT | 45.00 | 0.40 | 0.70 | 0.85 | 0.00 | - | 14 | 36 | 30.23% |
| ZION240524C00046000 | 2024-04-29 10:28AM EDT | 46.00 | 0.25 | 0.40 | 0.70 | 0.00 | - | 1 | 20 | 34.42% |
| ZION240524C00047000 | 2024-04-26 2:59PM EDT | 47.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 5 | 5 | 30.81% |
| ZION240524C00048000 | 2024-04-19 11:17AM EDT | 48.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 1 | 36.52% |
| ZION240524C00049000 | 2024-04-05 12:53PM EDT | 49.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 45.51% |
| ZION240524C00050000 | 2024-04-22 9:48AM EDT | 50.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 1 | 48.83% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240524P00030000 | 2024-04-19 2:57PM EDT | 30.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 88.48% |
| ZION240524P00033000 | 2024-04-30 3:59PM EDT | 33.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 72.07% |
| ZION240524P00035000 | 2024-04-19 3:51PM EDT | 35.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 61.82% |
| ZION240524P00036000 | 2024-04-30 9:30AM EDT | 36.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 57.42% |
| ZION240524P00037000 | 2024-05-02 12:51PM EDT | 37.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 51.17% |
| ZION240524P00038000 | 2024-05-02 11:14AM EDT | 38.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 53 | 55.08% |
| ZION240524P00040000 | 2024-04-29 1:25PM EDT | 40.00 | 0.99 | 0.25 | 0.35 | 0.00 | - | 10 | 60 | 39.06% |
| ZION240524P00041000 | 2024-04-26 3:56PM EDT | 41.00 | 1.36 | 0.40 | 0.60 | 0.00 | - | 30 | 85 | 40.23% |
| ZION240524P00042000 | 2024-04-26 10:23AM EDT | 42.00 | 1.69 | 0.70 | 0.90 | 0.00 | - | 1 | 22 | 40.23% |
| ZION240524P00043000 | 2024-04-12 3:32PM EDT | 43.00 | 4.00 | 1.00 | 1.35 | 0.00 | - | 35 | 35 | 41.75% |
© 2024 Yahoo. All rights reserved.