Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240705C00041000 | 2024-06-28 2:39PM EDT | 41.00 | 2.22 | 2.30 | 2.60 | +1.02 | +85.00% | 10 | 44 | 46.29% |
| ZION240705C00042000 | 2024-06-28 2:31PM EDT | 42.00 | 1.36 | 1.15 | 1.75 | +0.63 | +86.30% | 8 | 59 | 41.41% |
| ZION240705C00043000 | 2024-06-28 3:57PM EDT | 43.00 | 0.77 | 0.80 | 0.90 | +0.47 | +156.67% | 301 | 71 | 31.64% |
| ZION240705C00044000 | 2024-06-28 2:25PM EDT | 44.00 | 0.30 | 0.30 | 0.45 | +0.15 | +100.00% | 30 | 59 | 32.32% |
| ZION240705C00045000 | 2024-06-28 3:35PM EDT | 45.00 | 0.12 | 0.10 | 0.15 | +0.04 | +50.00% | 15 | 75 | 29.79% |
| ZION240705C00046000 | 2024-06-24 1:30PM EDT | 46.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 18 | 19 | 36.13% |
| ZION240705C00049000 | 2024-06-28 3:12PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 328 | 2 | 53.91% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240705P00035000 | 2024-06-14 3:25PM EDT | 35.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 3 | 88.28% |
| ZION240705P00036000 | 2024-06-27 10:21AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 78.52% |
| ZION240705P00037000 | 2024-06-11 3:50PM EDT | 37.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 68.75% |
| ZION240705P00038000 | 2024-06-24 3:19PM EDT | 38.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 16 | 58.98% |
| ZION240705P00039000 | 2024-06-13 2:50PM EDT | 39.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 6 | 3 | 53.52% |
| ZION240705P00040000 | 2024-06-28 2:34PM EDT | 40.00 | 0.07 | 0.05 | 0.10 | -0.45 | -86.54% | 55 | 113 | 46.48% |
| ZION240705P00041000 | 2024-06-28 2:34PM EDT | 41.00 | 0.14 | 0.05 | 0.15 | -0.29 | -67.44% | 51 | 72 | 40.04% |
| ZION240705P00042000 | 2024-06-28 3:50PM EDT | 42.00 | 0.21 | 0.10 | 0.20 | -0.54 | -72.00% | 27 | 69 | 30.96% |
| ZION240705P00043000 | 2024-06-28 3:59PM EDT | 43.00 | 0.45 | 0.35 | 0.45 | -0.97 | -68.31% | 81 | 26 | 27.93% |
© 2024 Yahoo. All rights reserved.