Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240726C00039000 | 2024-06-10 9:44AM EDT | 39.00 | 3.26 | 3.30 | 3.50 | 0.00 | - | - | 3 | 44.95% |
| ZION240726C00040000 | 2024-06-17 3:54PM EDT | 40.00 | 2.80 | 2.60 | 2.85 | 0.00 | - | 15 | 13 | 43.85% |
| ZION240726C00041000 | 2024-06-20 10:35AM EDT | 41.00 | 2.01 | 2.00 | 2.35 | 0.00 | - | 40 | 46 | 44.43% |
| ZION240726C00042000 | 2024-06-20 3:09PM EDT | 42.00 | 1.59 | 0.05 | 1.85 | 0.00 | - | 6 | 32 | 43.53% |
| ZION240726C00043000 | 2024-06-21 3:56PM EDT | 43.00 | 1.19 | 1.15 | 1.50 | +1.19 | - | 2 | 31 | 44.26% |
| ZION240726C00044000 | 2024-06-20 3:51PM EDT | 44.00 | 0.85 | 0.80 | 0.95 | +0.85 | - | - | 3 | 39.26% |
| ZION240726C00045000 | 2024-06-21 3:59PM EDT | 45.00 | 0.60 | 0.55 | 1.50 | -0.07 | -10.45% | 2 | 1 | 57.45% |
| ZION240726C00046000 | 2024-06-14 3:27PM EDT | 46.00 | 0.47 | 0.40 | 0.55 | 0.00 | - | 10 | 11 | 40.23% |
| ZION240726C00048000 | 2024-06-10 11:51AM EDT | 48.00 | 0.27 | 0.20 | 0.35 | 0.00 | - | - | 2 | 42.68% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240726P00031000 | 2024-06-20 1:36PM EDT | 31.00 | 0.13 | 0.10 | 0.20 | +0.13 | - | - | 3 | 58.59% |
| ZION240726P00032000 | 2024-06-11 9:30AM EDT | 32.00 | 0.23 | 0.10 | 1.15 | 0.00 | - | - | 1 | 77.73% |
| ZION240726P00035000 | 2024-06-11 3:13PM EDT | 35.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 2 | 13 | 47.36% |
| ZION240726P00036000 | 2024-06-21 2:46PM EDT | 36.00 | 0.45 | 0.35 | 0.45 | +0.45 | - | 4 | 0 | 45.07% |
| ZION240726P00037000 | 2024-06-21 9:34AM EDT | 37.00 | 0.65 | 0.45 | 0.60 | -0.10 | -13.33% | 5 | 5 | 43.46% |
| ZION240726P00038000 | 2024-06-21 10:44AM EDT | 38.00 | 0.80 | 0.65 | 0.85 | -0.06 | -6.98% | 1 | 50 | 43.26% |
| ZION240726P00039000 | 2024-06-17 12:36PM EDT | 39.00 | 1.33 | 0.15 | 1.30 | 0.00 | - | 1 | 1 | 46.07% |
| ZION240726P00040000 | 2024-06-11 2:21PM EDT | 40.00 | 1.70 | 1.15 | 1.40 | 0.00 | - | - | 6 | 39.70% |
| ZION240726P00041000 | 2024-06-20 11:20AM EDT | 41.00 | 1.90 | 1.55 | 2.15 | 0.00 | - | 20 | 28 | 45.41% |
| ZION240726P00043000 | 2024-06-17 9:35AM EDT | 43.00 | 3.40 | 2.55 | 3.10 | 0.00 | - | 4 | 9 | 41.19% |
© 2024 Yahoo. All rights reserved.