Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240920C00025000 | 2024-01-26 12:18PM EDT | 25.00 | 19.60 | 13.10 | 15.50 | 0.00 | - | 25 | 25 | 0.00% |
| ZION240920C00030000 | 2024-02-08 11:35AM EDT | 30.00 | 11.16 | 13.50 | 13.90 | 0.00 | - | 20 | 20 | 68.56% |
| ZION240920C00032500 | 2024-04-18 10:59AM EDT | 32.50 | 8.90 | 8.10 | 10.40 | 0.00 | - | 11 | 15 | 45.56% |
| ZION240920C00035000 | 2024-04-24 9:51AM EDT | 35.00 | 8.50 | 7.10 | 8.40 | 0.00 | - | 161 | 306 | 43.26% |
| ZION240920C00037500 | 2024-04-25 2:29PM EDT | 37.50 | 5.80 | 5.10 | 8.50 | 0.00 | - | 6 | 266 | 62.16% |
| ZION240920C00040000 | 2024-04-30 12:16PM EDT | 40.00 | 4.60 | 4.80 | 5.00 | 0.00 | - | 1 | 103 | 39.58% |
| ZION240920C00042500 | 2024-04-23 1:58PM EDT | 42.50 | 3.90 | 3.50 | 3.70 | 0.00 | - | 1 | 95 | 38.45% |
| ZION240920C00045000 | 2024-04-24 1:07PM EDT | 45.00 | 2.85 | 2.50 | 2.60 | 0.00 | - | 250 | 316 | 36.99% |
| ZION240920C00047500 | 2024-04-26 3:46PM EDT | 47.50 | 1.90 | 1.70 | 1.85 | 0.00 | - | 14 | 1,458 | 36.77% |
| ZION240920C00050000 | 2024-05-01 10:13AM EDT | 50.00 | 1.15 | 1.15 | 1.30 | -0.05 | -4.17% | 6 | 621 | 36.69% |
| ZION240920C00052500 | 2024-04-24 3:07PM EDT | 52.50 | 1.00 | 0.80 | 0.90 | 0.00 | - | 1 | 209 | 36.67% |
| ZION240920C00055000 | 2024-04-26 3:52PM EDT | 55.00 | 0.61 | 0.50 | 0.65 | 0.00 | - | 14 | 31 | 37.23% |
| ZION240920C00060000 | 2024-03-19 12:01PM EDT | 60.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 38.53% |
| ZION240920C00065000 | 2024-03-07 10:34AM EDT | 65.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | - | 2 | 47.22% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240920P00020000 | 2024-03-25 11:43AM EDT | 20.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 17 | 27 | 62.50% |
| ZION240920P00022500 | 2024-04-26 3:31PM EDT | 22.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 4 | 19 | 56.84% |
| ZION240920P00025000 | 2024-03-11 9:30AM EDT | 25.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 25.00% |
| ZION240920P00027500 | 2024-04-30 3:27PM EDT | 27.50 | 0.46 | 0.35 | 0.50 | 0.00 | - | 73 | 274 | 51.90% |
| ZION240920P00030000 | 2024-04-16 9:47AM EDT | 30.00 | 1.25 | 0.55 | 0.70 | 0.00 | - | 50 | 287 | 47.85% |
| ZION240920P00032500 | 2024-04-22 10:21AM EDT | 32.50 | 1.30 | 0.90 | 1.00 | 0.00 | - | 16 | 75 | 44.43% |
| ZION240920P00035000 | 2024-04-25 12:50PM EDT | 35.00 | 1.65 | 1.35 | 1.50 | 0.00 | - | 7 | 339 | 42.36% |
| ZION240920P00037500 | 2024-04-30 3:12PM EDT | 37.50 | 1.92 | 2.05 | 2.20 | -0.43 | -18.30% | 10 | 290 | 40.65% |
| ZION240920P00040000 | 2024-04-23 12:09PM EDT | 40.00 | 2.81 | 2.95 | 3.10 | -0.29 | -9.35% | 10 | 202 | 38.89% |
| ZION240920P00042500 | 2024-05-01 11:17AM EDT | 42.50 | 4.50 | 4.10 | 4.30 | -0.10 | -2.17% | 1 | 142 | 37.79% |
| ZION240920P00045000 | 2024-04-24 11:57AM EDT | 45.00 | 5.80 | 5.60 | 5.80 | 0.00 | - | 17 | 45 | 37.31% |
| ZION240920P00047500 | 2024-02-26 4:37PM EDT | 47.50 | 10.60 | 6.90 | 7.10 | 0.00 | - | 9 | 9 | 32.25% |
| ZION240920P00050000 | 2024-05-01 10:31AM EDT | 50.00 | 9.70 | 7.30 | 9.60 | +0.20 | +2.11% | 1 | 199 | 38.26% |
| ZION240920P00052500 | 2024-04-26 11:52AM EDT | 52.50 | 11.30 | 9.40 | 11.70 | 0.00 | - | 1 | 278 | 38.48% |
| ZION240920P00055000 | 2024-04-10 11:06AM EDT | 55.00 | 14.00 | 12.00 | 15.00 | 0.00 | - | 25 | 132 | 53.39% |
| ZION240920P00060000 | 2024-04-16 11:53AM EDT | 60.00 | 20.42 | 17.10 | 19.10 | 0.00 | - | 2 | 135 | 49.71% |
© 2024 Yahoo. All rights reserved.