Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION241220C00030000 | 2024-04-22 12:54PM EDT | 30.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZION241220C00032500 | 2024-04-22 1:59PM EDT | 32.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION241220C00035000 | 2024-04-22 2:08PM EDT | 35.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZION241220C00037500 | 2024-04-09 10:33AM EDT | 37.50 | 9.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZION241220C00040000 | 2024-04-29 12:52PM EDT | 40.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZION241220C00042500 | 2024-04-23 11:05AM EDT | 42.50 | 5.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ZION241220C00045000 | 2024-04-15 10:53AM EDT | 45.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| ZION241220C00047500 | 2024-04-10 3:58PM EDT | 47.50 | 3.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZION241220C00050000 | 2024-04-24 12:21PM EDT | 50.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZION241220C00055000 | 2024-05-01 3:22PM EDT | 55.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZION241220C00065000 | 2024-04-22 1:04PM EDT | 65.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION241220P00020000 | 2024-04-15 9:44AM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZION241220P00022500 | 2024-04-02 2:09PM EDT | 22.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZION241220P00025000 | 2024-04-15 3:34PM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZION241220P00027500 | 2024-04-10 10:07AM EDT | 27.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZION241220P00030000 | 2024-04-29 11:49AM EDT | 30.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZION241220P00032500 | 2024-04-11 10:23AM EDT | 32.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| ZION241220P00035000 | 2024-04-19 2:00PM EDT | 35.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZION241220P00040000 | 2024-04-30 9:53AM EDT | 40.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| ZION241220P00042500 | 2024-04-16 12:06PM EDT | 42.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZION241220P00045000 | 2024-04-15 9:30AM EDT | 45.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZION241220P00047500 | 2024-04-10 10:13AM EDT | 47.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZION241220P00050000 | 2024-05-01 10:02AM EDT | 50.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.