Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240614C00034000 | 2024-06-03 10:00AM EDT | 34.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZION240614C00040000 | 2024-06-11 12:41PM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 44 | 72 | 0.00% |
| ZION240614C00041000 | 2024-06-12 11:02AM EDT | 41.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 736 | 0.00% |
| ZION240614C00042000 | 2024-06-12 3:38PM EDT | 42.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 61 | 499 | 0.00% |
| ZION240614C00043000 | 2024-06-12 2:42PM EDT | 43.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 458 | 488 | 6.25% |
| ZION240614C00044000 | 2024-06-12 10:31AM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 174 | 12.50% |
| ZION240614C00045000 | 2024-06-12 10:30AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 25.00% |
| ZION240614C00046000 | 2024-06-10 10:59AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| ZION240614C00047000 | 2024-06-11 10:30AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| ZION240614C00048000 | 2024-05-23 10:14AM EDT | 48.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| ZION240614C00049000 | 2024-05-16 9:52AM EDT | 49.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ZION240614C00050000 | 2024-05-28 9:49AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ZION240614C00055000 | 2024-05-20 11:13AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 109 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240614P00030000 | 2024-05-29 10:13AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ZION240614P00032000 | 2024-05-30 9:34AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 45 | 50.00% |
| ZION240614P00034000 | 2024-06-04 12:02PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 163 | 185 | 50.00% |
| ZION240614P00035000 | 2024-06-03 9:41AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ZION240614P00037000 | 2024-06-10 2:49PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| ZION240614P00038000 | 2024-06-12 1:31PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 50.00% |
| ZION240614P00039000 | 2024-06-11 3:32PM EDT | 39.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 25.00% |
| ZION240614P00040000 | 2024-06-12 2:29PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 306 | 25.00% |
| ZION240614P00041000 | 2024-06-12 1:30PM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 243 | 12.50% |
| ZION240614P00042000 | 2024-06-12 12:59PM EDT | 42.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 76 | 511 | 6.25% |
| ZION240614P00043000 | 2024-06-12 3:55PM EDT | 43.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 102 | 377 | 0.00% |
| ZION240614P00044000 | 2024-06-11 11:05AM EDT | 44.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| ZION240614P00048000 | 2024-05-30 3:29PM EDT | 48.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.