Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240628C00035000 | 2024-06-21 12:43PM EDT | 35.00 | 5.93 | 6.20 | 7.90 | -0.37 | -5.87% | 1 | 6 | 150.39% |
| ZION240628C00036000 | 2024-05-23 1:21PM EDT | 36.00 | 7.30 | 5.20 | 5.50 | 0.00 | - | - | 1 | 70.31% |
| ZION240628C00038000 | 2024-06-17 10:36AM EDT | 38.00 | 2.44 | 3.20 | 3.50 | 0.00 | - | 3 | 3 | 62.31% |
| ZION240628C00040000 | 2024-06-21 1:03PM EDT | 40.00 | 1.40 | 1.55 | 1.65 | 0.00 | - | 186 | 237 | 42.77% |
| ZION240628C00041000 | 2024-06-21 3:59PM EDT | 41.00 | 0.90 | 0.85 | 0.95 | -0.25 | -21.74% | 289 | 174 | 38.97% |
| ZION240628C00042000 | 2024-06-21 3:55PM EDT | 42.00 | 0.41 | 0.40 | 0.50 | -0.07 | -14.58% | 100 | 306 | 38.57% |
| ZION240628C00043000 | 2024-06-21 3:32PM EDT | 43.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 33 | 114 | 39.65% |
| ZION240628C00044000 | 2024-06-21 1:36PM EDT | 44.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 1 | 52 | 43.95% |
| ZION240628C00045000 | 2024-06-20 2:15PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 332 | 48.63% |
| ZION240628C00046000 | 2024-06-17 10:36AM EDT | 46.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 10 | 57.62% |
| ZION240628C00047000 | 2024-06-18 9:54AM EDT | 47.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 153 | 172 | 62.11% |
| ZION240628C00049000 | 2024-06-12 10:39AM EDT | 49.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 4 | 14 | 77.34% |
| ZION240628C00050000 | 2024-06-18 9:48AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 141 | 143 | 84.77% |
| ZION240628C00051000 | 2024-06-17 10:02AM EDT | 51.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 91.41% |
| ZION240628C00052000 | 2024-06-18 9:42AM EDT | 52.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 14 | 91.41% |
| ZION240628C00053000 | 2024-06-18 9:42AM EDT | 53.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 14 | 97.66% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240628P00030000 | 2024-06-04 12:15PM EDT | 30.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 157.81% |
| ZION240628P00032000 | 2024-06-17 9:43AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 101 | 110.55% |
| ZION240628P00033000 | 2024-06-21 11:52AM EDT | 33.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 38 | 12 | 92.19% |
| ZION240628P00034000 | 2024-06-21 3:33PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 27 | 3 | 81.64% |
| ZION240628P00035000 | 2024-06-21 3:34PM EDT | 35.00 | 0.06 | 0.00 | 0.10 | +0.06 | - | 5 | 0 | 71.09% |
| ZION240628P00036000 | 2024-06-14 9:48AM EDT | 36.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 1 | 9 | 66.02% |
| ZION240628P00037000 | 2024-06-21 1:12PM EDT | 37.00 | 0.07 | 0.05 | 0.15 | -0.12 | -63.16% | 426 | 1 | 58.98% |
| ZION240628P00038000 | 2024-06-21 3:37PM EDT | 38.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 47 | 169 | 53.13% |
| ZION240628P00039000 | 2024-06-17 11:46AM EDT | 39.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 29 | 51 | 44.73% |
| ZION240628P00040000 | 2024-06-21 3:58PM EDT | 40.00 | 0.30 | 0.25 | 0.35 | -0.19 | -38.78% | 465 | 589 | 39.94% |
| ZION240628P00041000 | 2024-06-21 3:55PM EDT | 41.00 | 0.70 | 0.55 | 0.65 | -0.15 | -17.65% | 424 | 182 | 36.52% |
| ZION240628P00042000 | 2024-06-21 3:59PM EDT | 42.00 | 1.15 | 1.15 | 1.20 | -0.22 | -16.06% | 67 | 147 | 36.04% |
| ZION240628P00043000 | 2024-06-20 3:05PM EDT | 43.00 | 2.03 | 0.95 | 2.00 | +2.03 | - | - | 14 | 39.65% |
| ZION240628P00045000 | 2024-05-31 3:15PM EDT | 45.00 | 2.75 | 2.20 | 3.90 | 0.00 | - | 1 | 0 | 54.10% |
© 2024 Yahoo. All rights reserved.