Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503C00032000 | 2024-04-17 11:43AM EDT | 32.00 | 7.60 | 7.40 | 10.50 | 0.00 | - | - | 1 | 178.13% |
| ZION240503C00039000 | 2024-04-22 10:51AM EDT | 39.00 | 2.30 | 0.95 | 2.10 | 0.00 | - | 1 | 3 | 66.41% |
| ZION240503C00040000 | 2024-04-25 11:35AM EDT | 40.00 | 1.90 | 1.15 | 1.30 | 0.00 | - | 9 | 105 | 52.93% |
| ZION240503C00041000 | 2024-04-30 3:32PM EDT | 41.00 | 0.80 | 0.60 | 0.70 | -0.37 | -31.62% | 38 | 42 | 51.07% |
| ZION240503C00042000 | 2024-04-30 3:35PM EDT | 42.00 | 0.40 | 0.20 | 0.35 | -0.05 | -11.11% | 335 | 789 | 54.69% |
| ZION240503C00043000 | 2024-04-30 12:02PM EDT | 43.00 | 0.15 | 0.10 | 0.20 | -0.17 | -53.12% | 9 | 769 | 54.49% |
| ZION240503C00044000 | 2024-04-30 3:04PM EDT | 44.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 8 | 319 | 53.13% |
| ZION240503C00045000 | 2024-04-26 3:55PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 25.00% |
| ZION240503C00046000 | 2024-04-24 3:30PM EDT | 46.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 67.97% |
| ZION240503C00047000 | 2024-04-22 10:13AM EDT | 47.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 368 | 374 | 105.08% |
| ZION240503C00049000 | 2024-04-11 10:11AM EDT | 49.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 6 | 8 | 146.48% |
| ZION240503C00051000 | 2024-04-15 11:51AM EDT | 51.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 228.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503P00030000 | 2024-03-22 3:42PM EDT | 30.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 3 | 184.38% |
| ZION240503P00031000 | 2024-04-12 10:59AM EDT | 31.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 176.56% |
| ZION240503P00032000 | 2024-04-19 3:45PM EDT | 32.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 159.38% |
| ZION240503P00033000 | 2024-04-11 10:10AM EDT | 33.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 6 | 149.22% |
| ZION240503P00034000 | 2024-04-22 12:56PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 325 | 325 | 98.44% |
| ZION240503P00035000 | 2024-04-12 3:21PM EDT | 35.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 84.38% |
| ZION240503P00036000 | 2024-04-29 10:55AM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 32 | 36 | 71.09% |
| ZION240503P00037000 | 2024-04-29 10:55AM EDT | 37.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 51 | 65.63% |
| ZION240503P00038000 | 2024-04-30 10:05AM EDT | 38.00 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 2 | 38 | 60.35% |
| ZION240503P00039000 | 2024-04-30 3:57PM EDT | 39.00 | 0.17 | 0.15 | 0.25 | +0.06 | +54.55% | 6 | 40 | 54.88% |
| ZION240503P00040000 | 2024-04-30 3:59PM EDT | 40.00 | 0.40 | 0.40 | 0.45 | +0.15 | +60.00% | 437 | 258 | 51.47% |
| ZION240503P00041000 | 2024-04-30 11:32AM EDT | 41.00 | 0.65 | 0.80 | 0.90 | +0.05 | +8.33% | 12 | 185 | 53.13% |
| ZION240503P00042000 | 2024-04-30 3:09PM EDT | 42.00 | 1.25 | 1.40 | 1.60 | +0.13 | +11.61% | 6 | 342 | 57.13% |
| ZION240503P00043000 | 2024-04-26 11:17AM EDT | 43.00 | 1.62 | 2.20 | 3.50 | 0.00 | - | 10 | 6 | 97.95% |
| ZION240503P00044000 | 2024-04-25 10:01AM EDT | 44.00 | 2.50 | 1.95 | 4.50 | 0.00 | - | 1 | 13 | 168.26% |
© 2024 Yahoo. All rights reserved.