Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00020000 | 2024-04-08 11:36AM EDT | 20.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZION240621C00022500 | 2024-04-11 1:23PM EDT | 22.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZION240621C00030000 | 2024-04-12 12:31PM EDT | 30.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZION240621C00032500 | 2024-04-16 9:30AM EDT | 32.50 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| ZION240621C00035000 | 2024-04-22 1:58PM EDT | 35.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 21 | 96 | 0.00% |
| ZION240621C00037500 | 2024-04-30 9:54AM EDT | 37.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 89 | 0.00% |
| ZION240621C00040000 | 2024-05-01 2:28PM EDT | 40.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 20 | 1,198 | 0.00% |
| ZION240621C00042500 | 2024-05-01 3:27PM EDT | 42.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 296 | 1.56% |
| ZION240621C00045000 | 2024-05-01 3:03PM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 119 | 514 | 6.25% |
| ZION240621C00047500 | 2024-05-01 2:43PM EDT | 47.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 254 | 6.25% |
| ZION240621C00050000 | 2024-04-26 12:04PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 12.50% |
| ZION240621C00055000 | 2024-04-22 9:34AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00020000 | 2024-03-12 10:50AM EDT | 20.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 1 | 100.39% |
| ZION240621P00022500 | 2024-04-11 2:56PM EDT | 22.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ZION240621P00025000 | 2024-04-03 12:16PM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ZION240621P00027500 | 2024-04-04 3:33PM EDT | 27.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| ZION240621P00030000 | 2024-05-01 2:01PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 25.00% |
| ZION240621P00032500 | 2024-04-19 9:30AM EDT | 32.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 58 | 12.50% |
| ZION240621P00035000 | 2024-04-30 1:23PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 475 | 12.50% |
| ZION240621P00037500 | 2024-05-01 10:42AM EDT | 37.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 6.25% |
| ZION240621P00040000 | 2024-05-01 2:52PM EDT | 40.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 14 | 5,765 | 3.13% |
| ZION240621P00042500 | 2024-04-24 11:08AM EDT | 42.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 152 | 193 | 0.00% |
| ZION240621P00045000 | 2024-04-26 9:38AM EDT | 45.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 20 | 452 | 0.00% |
| ZION240621P00047500 | 2024-04-11 9:52AM EDT | 47.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 33 | 38 | 0.00% |
| ZION240621P00050000 | 2024-03-18 11:04AM EDT | 50.00 | 10.90 | 10.90 | 12.80 | 0.00 | - | - | 13 | 103.47% |
| ZION240621P00060000 | 2024-04-17 12:11PM EDT | 60.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.