Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510C00039000 | 2024-04-26 10:54AM EDT | 39.00 | 3.35 | 4.60 | 4.90 | 0.00 | - | 2 | 7 | 58.79% |
| ZION240510C00040000 | 2024-05-01 2:43PM EDT | 40.00 | 2.40 | 3.60 | 3.90 | 0.00 | - | 4 | 71 | 60.94% |
| ZION240510C00041000 | 2024-05-03 1:54PM EDT | 41.00 | 2.70 | 2.70 | 3.80 | +1.05 | +63.64% | 1 | 75 | 69.04% |
| ZION240510C00042000 | 2024-05-03 3:58PM EDT | 42.00 | 1.85 | 1.85 | 1.95 | +0.60 | +48.00% | 30 | 45 | 38.97% |
| ZION240510C00043000 | 2024-05-03 3:58PM EDT | 43.00 | 1.12 | 1.10 | 1.20 | +0.66 | +143.48% | 62 | 490 | 35.74% |
| ZION240510C00044000 | 2024-05-03 3:50PM EDT | 44.00 | 0.59 | 0.55 | 0.65 | +0.29 | +96.67% | 97 | 83 | 34.13% |
| ZION240510C00045000 | 2024-05-03 3:53PM EDT | 45.00 | 0.28 | 0.25 | 0.30 | +0.13 | +86.67% | 13 | 35 | 33.11% |
| ZION240510C00046000 | 2024-05-03 3:34PM EDT | 46.00 | 0.10 | 0.10 | 0.15 | +0.04 | +66.67% | 7 | 102 | 34.96% |
| ZION240510C00047000 | 2024-04-29 10:31AM EDT | 47.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 16 | 39.65% |
| ZION240510C00048000 | 2024-04-29 10:31AM EDT | 48.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 41.02% |
| ZION240510C00055000 | 2024-04-02 11:02AM EDT | 55.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | - | 1 | 142.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510P00030000 | 2024-04-23 1:34PM EDT | 30.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 227.54% |
| ZION240510P00031000 | 2024-04-12 1:48PM EDT | 31.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 212.11% |
| ZION240510P00032000 | 2024-04-18 9:55AM EDT | 32.00 | 0.22 | 0.00 | 1.30 | 0.00 | - | 6 | 10 | 197.27% |
| ZION240510P00034000 | 2024-04-23 2:36PM EDT | 34.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 1 | 21 | 168.16% |
| ZION240510P00035000 | 2024-04-24 2:57PM EDT | 35.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 154.00% |
| ZION240510P00036000 | 2024-04-23 1:16PM EDT | 36.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 66.41% |
| ZION240510P00037000 | 2024-05-02 10:42AM EDT | 37.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 58.59% |
| ZION240510P00038000 | 2024-05-02 3:59PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 50.00% |
| ZION240510P00039000 | 2024-05-03 9:46AM EDT | 39.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 1 | 108 | 55.08% |
| ZION240510P00040000 | 2024-05-03 3:25PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | -0.14 | -73.68% | 1 | 235 | 45.31% |
| ZION240510P00041000 | 2024-05-03 3:30PM EDT | 41.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 36 | 156 | 39.65% |
| ZION240510P00042000 | 2024-05-03 3:48PM EDT | 42.00 | 0.20 | 0.15 | 0.25 | -0.50 | -71.43% | 80 | 157 | 34.57% |
| ZION240510P00043000 | 2024-05-03 3:46PM EDT | 43.00 | 0.49 | 0.40 | 0.50 | -0.91 | -65.00% | 63 | 71 | 32.23% |
| ZION240510P00044000 | 2024-05-03 2:50PM EDT | 44.00 | 0.99 | 0.85 | 0.95 | -1.86 | -65.26% | 67 | 50 | 30.76% |
| ZION240510P00048000 | 2024-04-22 3:57PM EDT | 48.00 | 6.70 | 2.95 | 4.50 | 0.00 | - | 4 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.