Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240816C00022500 | 2024-04-08 11:36AM EDT | 22.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZION240816C00030000 | 2024-03-21 11:17AM EDT | 30.00 | 12.95 | 9.70 | 12.50 | 0.00 | - | 2 | 29 | 54.35% |
| ZION240816C00032500 | 2024-04-30 12:42PM EDT | 32.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZION240816C00035000 | 2024-04-29 9:57AM EDT | 35.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZION240816C00037500 | 2024-04-19 11:46AM EDT | 37.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240816C00040000 | 2024-04-26 9:52AM EDT | 40.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240816C00042500 | 2024-04-30 3:50PM EDT | 42.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ZION240816C00045000 | 2024-05-01 11:01AM EDT | 45.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZION240816C00047500 | 2024-04-30 1:41PM EDT | 47.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| ZION240816C00050000 | 2024-04-26 10:12AM EDT | 50.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZION240816C00052500 | 2024-04-26 10:13AM EDT | 52.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZION240816C00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZION240816C00060000 | 2024-03-19 2:01PM EDT | 60.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 100 | 1,653 | 39.45% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240816P00020000 | 2024-04-23 12:22PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZION240816P00022500 | 2024-03-11 10:27AM EDT | 22.50 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 22 | 68.85% |
| ZION240816P00025000 | 2024-03-26 12:38PM EDT | 25.00 | 0.33 | 0.15 | 0.30 | 0.00 | - | 1 | 183 | 58.69% |
| ZION240816P00027500 | 2024-04-19 12:48PM EDT | 27.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZION240816P00030000 | 2024-04-23 9:30AM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZION240816P00032500 | 2024-04-22 11:18AM EDT | 32.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZION240816P00035000 | 2024-04-30 12:33PM EDT | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZION240816P00037500 | 2024-05-01 11:20AM EDT | 37.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZION240816P00040000 | 2024-05-01 12:35PM EDT | 40.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZION240816P00042500 | 2024-04-25 12:58PM EDT | 42.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZION240816P00045000 | 2024-04-26 10:01AM EDT | 45.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240816P00047500 | 2024-05-01 11:37AM EDT | 47.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240816P00050000 | 2024-04-29 12:58PM EDT | 50.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| ZION240816P00052500 | 2024-04-30 11:52AM EDT | 52.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZION240816P00055000 | 2024-02-16 3:02PM EDT | 55.00 | 14.70 | 15.50 | 15.80 | 0.00 | - | 2 | 12 | 70.07% |
| ZION240816P00060000 | 2024-01-22 11:57AM EDT | 60.00 | 18.10 | 20.10 | 21.00 | 0.00 | - | - | 1 | 79.39% |
© 2024 Yahoo. All rights reserved.