Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION250117C00002500 | 2023-05-11 10:59AM EDT | 2.50 | 20.20 | 26.00 | 31.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZION250117C00005000 | 2023-08-15 2:02PM EDT | 5.00 | 30.70 | 31.80 | 32.40 | 0.00 | - | 15 | 0 | 0.00% |
| ZION250117C00007500 | 2023-09-27 10:39AM EDT | 7.50 | 26.40 | 21.70 | 22.30 | 0.00 | - | 5 | 5 | 0.00% |
| ZION250117C00010000 | 2024-03-05 11:46AM EDT | 10.00 | 28.80 | 32.50 | 33.00 | 0.00 | - | 10 | 9 | 129.98% |
| ZION250117C00012500 | 2024-03-28 3:47PM EDT | 12.50 | 30.83 | 28.10 | 30.30 | 0.00 | - | 50 | 287 | 112.21% |
| ZION250117C00015000 | 2024-03-15 10:14AM EDT | 15.00 | 25.50 | 25.40 | 26.20 | 0.00 | - | 10 | 35 | 0.00% |
| ZION250117C00017500 | 2023-10-20 10:12AM EDT | 17.50 | 13.70 | 19.20 | 19.80 | 0.00 | - | 19 | 26 | 0.00% |
| ZION250117C00020000 | 2024-05-01 2:51PM EDT | 20.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION250117C00022500 | 2024-03-21 10:07AM EDT | 22.50 | 20.30 | 15.80 | 19.40 | 0.00 | - | 4 | 98 | 35.74% |
| ZION250117C00025000 | 2024-04-16 10:47AM EDT | 25.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION250117C00027500 | 2024-04-03 9:58AM EDT | 27.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZION250117C00030000 | 2024-04-22 11:23AM EDT | 30.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZION250117C00032500 | 2024-04-26 1:08PM EDT | 32.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION250117C00035000 | 2024-04-22 1:44PM EDT | 35.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZION250117C00037500 | 2024-04-29 10:57AM EDT | 37.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZION250117C00040000 | 2024-04-26 3:43PM EDT | 40.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZION250117C00042500 | 2024-04-22 1:51PM EDT | 42.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ZION250117C00045000 | 2024-04-26 3:29PM EDT | 45.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZION250117C00047500 | 2024-04-26 10:59AM EDT | 47.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ZION250117C00050000 | 2024-04-25 10:07AM EDT | 50.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZION250117C00052500 | 2024-04-22 12:34PM EDT | 52.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ZION250117C00055000 | 2024-04-24 1:55PM EDT | 55.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZION250117C00060000 | 2024-04-24 2:53PM EDT | 60.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZION250117C00065000 | 2024-04-11 3:52PM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION250117P00002500 | 2024-03-15 3:23PM EDT | 2.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 289 | 252.93% |
| ZION250117P00005000 | 2024-01-03 11:30AM EDT | 5.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 37 | 168 | 122.66% |
| ZION250117P00007500 | 2024-02-23 1:27PM EDT | 7.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 200 | 147 | 102.34% |
| ZION250117P00010000 | 2024-03-11 1:53PM EDT | 10.00 | 0.34 | 0.05 | 0.40 | 0.00 | - | 1 | 62 | 94.53% |
| ZION250117P00012500 | 2024-03-12 12:08PM EDT | 12.50 | 0.30 | 0.05 | 0.50 | 0.00 | - | 3 | 1,637 | 83.50% |
| ZION250117P00015000 | 2024-04-24 3:02PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZION250117P00017500 | 2024-04-23 1:45PM EDT | 17.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZION250117P00020000 | 2024-04-30 12:27PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ZION250117P00022500 | 2024-05-01 2:28PM EDT | 22.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZION250117P00025000 | 2024-04-29 2:08PM EDT | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZION250117P00027500 | 2024-05-01 3:39PM EDT | 27.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZION250117P00030000 | 2024-05-01 3:56PM EDT | 30.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ZION250117P00032500 | 2024-03-15 1:31PM EDT | 32.50 | 3.10 | 2.60 | 2.75 | 0.00 | - | 5 | 528 | 50.64% |
| ZION250117P00035000 | 2024-04-24 11:45AM EDT | 35.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZION250117P00037500 | 2024-04-19 2:47PM EDT | 37.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ZION250117P00040000 | 2024-04-26 3:42PM EDT | 40.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ZION250117P00042500 | 2024-03-13 3:32PM EDT | 42.50 | 7.00 | 6.80 | 7.00 | 0.00 | - | 3 | 165 | 47.14% |
| ZION250117P00045000 | 2024-02-13 3:29PM EDT | 45.00 | 9.70 | 8.70 | 9.20 | 0.00 | - | 43 | 212 | 51.71% |
| ZION250117P00047500 | 2024-04-01 11:29AM EDT | 47.50 | 8.63 | 8.80 | 9.20 | 0.00 | - | 1 | 260 | 39.67% |
| ZION250117P00050000 | 2024-04-19 11:24AM EDT | 50.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ZION250117P00052500 | 2024-04-26 12:11PM EDT | 52.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION250117P00055000 | 2024-04-26 1:39PM EDT | 55.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| ZION250117P00060000 | 2024-04-22 11:03AM EDT | 60.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZION250117P00065000 | 2024-01-09 10:45AM EDT | 65.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
© 2024 Yahoo. All rights reserved.