Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240719C00007500 | 2023-07-17 2:20PM EDT | 7.50 | 24.00 | 27.20 | 27.90 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240719C00010000 | 2023-08-04 12:29PM EDT | 10.00 | 28.40 | 25.10 | 28.00 | 0.00 | - | 2 | 1 | 0.00% |
| ZION240719C00012500 | 2024-01-17 10:30AM EDT | 12.50 | 26.51 | 0.00 | 0.00 | 0.00 | - | 25 | 63 | 0.00% |
| ZION240719C00015000 | 2024-03-21 9:41AM EDT | 15.00 | 28.00 | 23.10 | 27.30 | 0.00 | - | 2 | 16 | 146.09% |
| ZION240719C00017500 | 2024-02-12 3:00PM EDT | 17.50 | 23.90 | 23.60 | 24.80 | 0.00 | - | 5 | 11 | 126.37% |
| ZION240719C00020000 | 2024-03-04 1:52PM EDT | 20.00 | 19.90 | 20.50 | 22.90 | 0.00 | - | 20 | 124 | 136.23% |
| ZION240719C00022500 | 2024-01-18 4:53PM EDT | 22.50 | 19.00 | 18.50 | 20.40 | 0.00 | - | 1 | 42 | 71.29% |
| ZION240719C00025000 | 2024-04-30 3:26PM EDT | 25.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| ZION240719C00027500 | 2024-04-29 10:11AM EDT | 27.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240719C00030000 | 2024-03-14 12:14PM EDT | 30.00 | 10.95 | 11.00 | 11.50 | 0.00 | - | 1 | 226 | 0.00% |
| ZION240719C00032500 | 2024-04-16 10:55AM EDT | 32.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZION240719C00035000 | 2024-04-18 10:55AM EDT | 35.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZION240719C00037500 | 2024-04-29 10:57AM EDT | 37.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZION240719C00040000 | 2024-04-26 2:28PM EDT | 40.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZION240719C00042500 | 2024-04-30 10:19AM EDT | 42.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZION240719C00045000 | 2024-05-01 9:35AM EDT | 45.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZION240719C00047500 | 2024-04-26 2:49PM EDT | 47.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZION240719C00050000 | 2024-05-01 10:11AM EDT | 50.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZION240719C00052500 | 2024-05-01 3:22PM EDT | 52.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZION240719C00055000 | 2024-04-26 12:05PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZION240719C00060000 | 2024-03-19 10:29AM EDT | 60.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 43.46% |
| ZION240719C00065000 | 2024-04-19 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240719P00002500 | 2024-02-28 3:04PM EDT | 2.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 289.06% |
| ZION240719P00005000 | 2023-08-03 10:32AM EDT | 5.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 147 | 230.86% |
| ZION240719P00007500 | 2023-06-23 11:49AM EDT | 7.50 | 0.90 | 0.20 | 0.95 | 0.00 | - | 4 | 60 | 251.37% |
| ZION240719P00010000 | 2024-04-01 10:46AM EDT | 10.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 126 | 168.16% |
| ZION240719P00012500 | 2024-04-02 12:45PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZION240719P00015000 | 2024-04-24 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZION240719P00017500 | 2024-03-19 2:52PM EDT | 17.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 175 | 89.84% |
| ZION240719P00020000 | 2024-04-26 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZION240719P00022500 | 2024-03-25 11:17AM EDT | 22.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 425 | 69.14% |
| ZION240719P00025000 | 2024-04-30 11:16AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZION240719P00027500 | 2024-05-01 12:53PM EDT | 27.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| ZION240719P00030000 | 2024-04-23 3:20PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZION240719P00032500 | 2024-04-30 3:16PM EDT | 32.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZION240719P00035000 | 2024-04-30 3:23PM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZION240719P00037500 | 2024-04-29 9:43AM EDT | 37.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZION240719P00040000 | 2024-04-30 10:40AM EDT | 40.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZION240719P00042500 | 2024-04-29 9:45AM EDT | 42.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZION240719P00045000 | 2024-04-10 10:12AM EDT | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZION240719P00047500 | 2024-04-30 9:46AM EDT | 47.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZION240719P00050000 | 2024-04-09 9:54AM EDT | 50.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZION240719P00052500 | 2024-04-03 10:20AM EDT | 52.50 | 10.41 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ZION240719P00055000 | 2024-02-09 1:58PM EDT | 55.00 | 15.40 | 13.30 | 15.10 | 0.00 | - | 7 | 8 | 57.76% |
| ZION240719P00060000 | 2024-04-17 11:43AM EDT | 60.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZION240719P00065000 | 2024-01-10 11:57AM EDT | 65.00 | 21.60 | 24.30 | 26.20 | 0.00 | - | - | 15 | 98.10% |
© 2024 Yahoo. All rights reserved.