Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240524C00039000 | 2024-05-02 11:53AM EDT | 39.00 | 3.40 | 4.90 | 5.10 | 0.00 | - | 1 | 0 | 79.30% |
| ZION240524C00041000 | 2024-05-02 11:19AM EDT | 41.00 | 2.00 | 2.90 | 3.10 | 0.00 | - | - | 0 | 52.34% |
| ZION240524C00042000 | 2024-05-13 1:10PM EDT | 42.00 | 2.05 | 1.95 | 2.10 | 0.00 | - | 4 | 0 | 47.27% |
| ZION240524C00043000 | 2024-05-21 11:00AM EDT | 43.00 | 1.15 | 1.10 | 1.20 | -0.65 | -36.11% | 14 | 78 | 36.91% |
| ZION240524C00044000 | 2024-05-21 10:34AM EDT | 44.00 | 0.47 | 0.45 | 0.50 | +0.02 | +4.44% | 2 | 196 | 30.37% |
| ZION240524C00045000 | 2024-05-21 10:44AM EDT | 45.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 13 | 406 | 28.71% |
| ZION240524C00046000 | 2024-05-20 3:58PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 234 | 763 | 31.25% |
| ZION240524C00047000 | 2024-05-17 3:27PM EDT | 47.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 35 | 41.80% |
| ZION240524C00048000 | 2024-05-15 10:05AM EDT | 48.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 51.56% |
| ZION240524C00049000 | 2024-04-05 12:53PM EDT | 49.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 70.31% |
| ZION240524C00050000 | 2024-05-17 9:32AM EDT | 50.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 10 | 11 | 97.27% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240524P00030000 | 2024-04-19 2:57PM EDT | 30.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| ZION240524P00033000 | 2024-04-30 3:59PM EDT | 33.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 4 | 5 | 183.98% |
| ZION240524P00035000 | 2024-05-08 11:55AM EDT | 35.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 153.13% |
| ZION240524P00036000 | 2024-05-15 9:54AM EDT | 36.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 15 | 23 | 125.39% |
| ZION240524P00037000 | 2024-05-14 11:19AM EDT | 37.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 79.69% |
| ZION240524P00038000 | 2024-05-15 10:20AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 68 | 68.75% |
| ZION240524P00039000 | 2024-05-16 9:49AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 57.81% |
| ZION240524P00040000 | 2024-05-20 10:12AM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 53.91% |
| ZION240524P00041000 | 2024-05-15 9:30AM EDT | 41.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 87 | 49.81% |
| ZION240524P00042000 | 2024-05-21 9:34AM EDT | 42.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 8 | 23 | 36.13% |
| ZION240524P00043000 | 2024-05-20 3:00PM EDT | 43.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 13 | 142 | 29.10% |
| ZION240524P00044000 | 2024-05-20 3:38PM EDT | 44.00 | 0.52 | 0.45 | 0.55 | 0.00 | - | 22 | 138 | 26.56% |
| ZION240524P00045000 | 2024-05-20 2:06PM EDT | 45.00 | 0.85 | 1.10 | 1.25 | 0.00 | - | 18 | 151 | 27.15% |
| ZION240524P00046000 | 2024-05-16 9:46AM EDT | 46.00 | 1.37 | 2.00 | 2.20 | 0.00 | - | - | 47 | 35.35% |
© 2024 Yahoo. All rights reserved.