Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240712C00025000 | 2024-06-18 2:34PM EDT | 25.00 | 16.50 | 18.20 | 20.30 | 0.00 | - | - | 2 | 247.27% |
| ZION240712C00040000 | 2024-06-14 12:10PM EDT | 40.00 | 2.15 | 2.70 | 3.90 | 0.00 | - | 8 | 13 | 54.59% |
| ZION240712C00042000 | 2024-06-28 3:11PM EDT | 42.00 | 1.60 | 1.85 | 3.50 | +0.50 | +45.45% | 26 | 68 | 59.57% |
| ZION240712C00043000 | 2024-06-28 2:17PM EDT | 43.00 | 1.05 | 1.20 | 1.35 | +0.52 | +98.11% | 26 | 37 | 35.55% |
| ZION240712C00044000 | 2024-06-28 3:34PM EDT | 44.00 | 0.60 | 0.70 | 0.80 | +0.27 | +81.82% | 41 | 26 | 33.01% |
| ZION240712C00045000 | 2024-06-28 3:47PM EDT | 45.00 | 0.33 | 0.35 | 0.60 | +0.14 | +73.68% | 5 | 24 | 37.60% |
| ZION240712C00046000 | 2024-06-10 12:26PM EDT | 46.00 | 0.21 | 0.15 | 0.25 | -0.01 | -4.55% | 1 | 1 | 32.72% |
| ZION240712C00047000 | 2024-06-12 10:24AM EDT | 47.00 | 0.32 | 0.05 | 0.35 | 0.00 | - | - | 2 | 44.82% |
| ZION240712C00048000 | 2024-06-14 3:52PM EDT | 48.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | - | 3 | 40.53% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240712P00033000 | 2024-06-26 10:37AM EDT | 33.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 107 | 79.30% |
| ZION240712P00035000 | 2024-06-24 3:17PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 68.36% |
| ZION240712P00036000 | 2024-06-24 2:24PM EDT | 36.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 33 | 59 | 60.94% |
| ZION240712P00037000 | 2024-06-28 10:26AM EDT | 37.00 | 0.07 | 0.05 | 0.15 | -0.38 | -84.44% | 1 | 49 | 53.52% |
| ZION240712P00038000 | 2024-06-20 12:58PM EDT | 38.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 2 | 13 | 50.78% |
| ZION240712P00039000 | 2024-06-28 10:26AM EDT | 39.00 | 0.14 | 0.05 | 0.15 | -0.71 | -83.53% | 1 | 4 | 43.07% |
| ZION240712P00040000 | 2024-06-27 10:18AM EDT | 40.00 | 0.44 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 38.38% |
| ZION240712P00041000 | 2024-06-27 11:20AM EDT | 41.00 | 0.67 | 0.20 | 0.35 | 0.00 | - | 10 | 27 | 36.96% |
| ZION240712P00042000 | 2024-06-28 9:46AM EDT | 42.00 | 0.65 | 0.40 | 0.55 | -0.70 | -51.85% | 1 | 24 | 34.28% |
| ZION240712P00043000 | 2024-06-24 11:52AM EDT | 43.00 | 1.45 | 0.60 | 1.00 | 0.00 | - | 1 | 3 | 36.18% |
© 2024 Yahoo. All rights reserved.