Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240607C00033000 | 2024-05-22 2:21PM EDT | 33.00 | 10.60 | 10.10 | 11.20 | 0.00 | - | - | 3 | 160.55% |
| ZION240607C00035000 | 2024-05-23 10:04AM EDT | 35.00 | 8.48 | 7.50 | 9.00 | 0.00 | - | - | 1 | 83.20% |
| ZION240607C00040000 | 2024-05-28 2:25PM EDT | 40.00 | 2.95 | 3.20 | 3.70 | +0.40 | +15.69% | 4 | 2 | 54.98% |
| ZION240607C00041000 | 2024-05-30 11:45AM EDT | 41.00 | 1.70 | 2.30 | 3.00 | 0.00 | - | 11 | 34 | 54.39% |
| ZION240607C00042000 | 2024-05-31 2:17PM EDT | 42.00 | 1.16 | 1.45 | 1.60 | +0.11 | +10.48% | 351 | 63 | 37.40% |
| ZION240607C00043000 | 2024-05-31 3:55PM EDT | 43.00 | 0.76 | 0.80 | 0.90 | +0.23 | +43.40% | 37 | 177 | 33.69% |
| ZION240607C00044000 | 2024-05-31 3:55PM EDT | 44.00 | 0.35 | 0.35 | 0.45 | +0.15 | +75.00% | 115 | 39 | 32.81% |
| ZION240607C00045000 | 2024-05-31 3:57PM EDT | 45.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 30 | 109 | 29.59% |
| ZION240607C00046000 | 2024-05-30 1:40PM EDT | 46.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 25 | 111 | 39.45% |
| ZION240607C00047000 | 2024-05-30 3:07PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 294 | 297 | 43.56% |
| ZION240607C00048000 | 2024-05-30 1:44PM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 51.56% |
| ZION240607C00049000 | 2024-05-17 10:18AM EDT | 49.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 51.56% |
| ZION240607C00050000 | 2024-04-29 3:01PM EDT | 50.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 1 | 57.81% |
| ZION240607C00052000 | 2024-05-06 11:13AM EDT | 52.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 63.28% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240607P00034000 | 2024-05-29 10:09AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 81.25% |
| ZION240607P00035000 | 2024-05-23 9:37AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 101 | 71.88% |
| ZION240607P00036000 | 2024-05-23 9:59AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 122 | 71.48% |
| ZION240607P00037000 | 2024-05-24 2:19PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 62.50% |
| ZION240607P00038000 | 2024-05-31 3:32PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 500 | 2 | 53.13% |
| ZION240607P00039000 | 2024-05-31 1:46PM EDT | 39.00 | 0.12 | 0.00 | 0.10 | -0.08 | -40.00% | 1 | 6 | 51.56% |
| ZION240607P00040000 | 2024-05-31 3:12PM EDT | 40.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 85 | 153 | 46.29% |
| ZION240607P00041000 | 2024-05-31 2:26PM EDT | 41.00 | 0.26 | 0.10 | 0.20 | -0.12 | -31.58% | 1 | 158 | 38.87% |
| ZION240607P00042000 | 2024-05-31 2:25PM EDT | 42.00 | 0.50 | 0.25 | 0.35 | -0.25 | -33.33% | 11 | 155 | 34.38% |
| ZION240607P00043000 | 2024-05-31 3:17PM EDT | 43.00 | 0.90 | 0.55 | 0.70 | -0.40 | -30.77% | 272 | 42 | 33.20% |
| ZION240607P00044000 | 2024-05-31 2:30PM EDT | 44.00 | 1.67 | 1.05 | 1.25 | -0.74 | -30.71% | 10 | 82 | 32.32% |
| ZION240607P00045000 | 2024-05-15 3:51PM EDT | 45.00 | 1.10 | 1.60 | 2.05 | 0.00 | - | - | 11 | 35.25% |
| ZION240607P00046000 | 2024-05-17 3:01PM EDT | 46.00 | 1.70 | 1.60 | 3.00 | 0.00 | - | 27 | 27 | 42.48% |
© 2024 Yahoo. All rights reserved.