Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION241018C00035000 | 2024-04-23 10:06AM EDT | 35.00 | 8.70 | 6.80 | 8.90 | 0.00 | - | 72 | 177 | 45.41% |
| ZION241018C00037500 | 2024-04-23 12:04PM EDT | 37.50 | 7.10 | 6.80 | 7.20 | 0.00 | - | 10 | 10 | 43.92% |
| ZION241018C00040000 | 2024-03-28 11:01AM EDT | 40.00 | 6.90 | 5.30 | 5.70 | 0.00 | - | 4 | 8 | 42.60% |
| ZION241018C00042500 | 2024-04-30 1:27PM EDT | 42.50 | 3.80 | 4.00 | 4.30 | 0.00 | - | 13 | 15 | 40.43% |
| ZION241018C00045000 | 2024-05-01 1:28PM EDT | 45.00 | 2.95 | 2.95 | 3.20 | +0.20 | +7.27% | 7 | 31 | 39.15% |
| ZION241018C00047500 | 2024-05-01 12:57PM EDT | 47.50 | 2.15 | 2.15 | 2.40 | -0.35 | -14.00% | 2 | 486 | 38.82% |
| ZION241018C00050000 | 2024-05-01 10:48AM EDT | 50.00 | 1.51 | 1.50 | 1.75 | -0.29 | -16.11% | 5 | 5,551 | 38.28% |
| ZION241018C00055000 | 2024-04-24 12:48PM EDT | 55.00 | 0.95 | 0.75 | 1.00 | 0.00 | - | 1,639 | 1,537 | 38.97% |
| ZION241018C00060000 | 2024-03-19 3:27PM EDT | 60.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 18 | 79 | 37.35% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION241018P00020000 | 2024-02-26 11:02AM EDT | 20.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| ZION241018P00022500 | 2024-04-19 9:33AM EDT | 22.50 | 0.50 | 0.10 | 0.45 | 0.00 | - | 8 | 23 | 56.93% |
| ZION241018P00027500 | 2024-03-18 3:42PM EDT | 27.50 | 1.05 | 1.00 | 1.10 | 0.00 | - | 1 | 73 | 59.25% |
| ZION241018P00030000 | 2024-05-01 9:30AM EDT | 30.00 | 0.85 | 0.80 | 1.00 | -0.05 | -5.56% | 41 | 58 | 49.17% |
| ZION241018P00032500 | 2024-04-29 3:22PM EDT | 32.50 | 1.32 | 1.05 | 1.40 | 0.00 | - | 1 | 3 | 46.39% |
| ZION241018P00035000 | 2024-04-19 1:33PM EDT | 35.00 | 2.56 | 1.60 | 1.95 | 0.00 | - | 2 | 3,138 | 44.04% |
| ZION241018P00037500 | 2024-04-29 3:22PM EDT | 37.50 | 2.65 | 2.35 | 2.70 | 0.00 | - | 1 | 3 | 42.24% |
| ZION241018P00040000 | 2024-04-26 11:48AM EDT | 40.00 | 3.47 | 3.30 | 3.70 | 0.00 | - | 10 | 105 | 41.05% |
| ZION241018P00042500 | 2024-05-01 1:33PM EDT | 42.50 | 4.80 | 4.50 | 4.80 | -1.50 | -23.81% | 7 | 77 | 38.94% |
| ZION241018P00045000 | 2024-04-24 12:50PM EDT | 45.00 | 5.90 | 5.90 | 6.30 | 0.00 | - | - | 2 | 38.55% |
| ZION241018P00050000 | 2024-05-01 11:04AM EDT | 50.00 | 9.70 | 8.00 | 9.90 | +0.10 | +1.04% | 133 | 2 | 38.11% |
| ZION241018P00055000 | 2024-04-22 11:05AM EDT | 55.00 | 14.80 | 12.30 | 14.10 | 0.00 | - | 3 | 49 | 38.09% |
© 2024 Yahoo. All rights reserved.