Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240726C00039000 | 2024-07-01 10:03AM EDT | 39.00 | 5.09 | 3.00 | 4.20 | 0.00 | - | 3 | 3 | 52.25% |
| ZION240726C00040000 | 2024-06-17 3:54PM EDT | 40.00 | 2.80 | 2.45 | 3.30 | 0.00 | - | 15 | 13 | 46.39% |
| ZION240726C00041000 | 2024-06-28 10:03AM EDT | 41.00 | 2.65 | 2.45 | 2.60 | -0.35 | -11.67% | 2 | 46 | 45.07% |
| ZION240726C00042000 | 2024-07-05 12:54PM EDT | 42.00 | 1.95 | 1.65 | 1.95 | -0.90 | -31.58% | 19 | 29 | 42.97% |
| ZION240726C00043000 | 2024-07-05 12:10PM EDT | 43.00 | 1.55 | 1.30 | 1.45 | -0.59 | -27.57% | 3 | 151 | 42.43% |
| ZION240726C00044000 | 2024-07-05 12:52PM EDT | 44.00 | 1.00 | 0.90 | 1.05 | -0.65 | -39.39% | 9 | 20 | 42.09% |
| ZION240726C00045000 | 2024-07-05 11:57AM EDT | 45.00 | 0.73 | 0.60 | 0.75 | -0.45 | -38.14% | 17 | 50 | 42.19% |
| ZION240726C00046000 | 2024-07-02 2:52PM EDT | 46.00 | 0.50 | 0.40 | 0.55 | -0.30 | -37.50% | 1 | 25 | 43.16% |
| ZION240726C00047000 | 2024-07-01 2:31PM EDT | 47.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 5 | 6 | 44.04% |
| ZION240726C00048000 | 2024-07-05 11:58AM EDT | 48.00 | 0.25 | 0.15 | 0.30 | -0.13 | -34.21% | 4 | 7 | 45.41% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240726P00031000 | 2024-06-20 1:36PM EDT | 31.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | - | 3 | 82.42% |
| ZION240726P00032000 | 2024-06-11 9:30AM EDT | 32.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | - | 1 | 75.59% |
| ZION240726P00035000 | 2024-07-01 3:58PM EDT | 35.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 14 | 53.32% |
| ZION240726P00036000 | 2024-06-21 2:46PM EDT | 36.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 4 | 4 | 50.98% |
| ZION240726P00037000 | 2024-07-05 12:48PM EDT | 37.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 6 | 20 | 51.56% |
| ZION240726P00038000 | 2024-06-28 11:26AM EDT | 38.00 | 0.28 | 0.25 | 0.40 | 0.00 | - | 1 | 62 | 48.83% |
| ZION240726P00039000 | 2024-06-27 10:18AM EDT | 39.00 | 0.67 | 0.40 | 0.55 | 0.00 | - | 1 | 2 | 46.68% |
| ZION240726P00040000 | 2024-07-05 2:50PM EDT | 40.00 | 0.65 | 0.60 | 0.70 | +0.15 | +30.00% | 2 | 8 | 43.02% |
| ZION240726P00041000 | 2024-07-03 10:18AM EDT | 41.00 | 0.56 | 0.85 | 1.00 | 0.00 | - | 2 | 58 | 42.04% |
| ZION240726P00042000 | 2024-07-05 1:01PM EDT | 42.00 | 1.23 | 1.20 | 1.35 | +0.21 | +20.59% | 10 | 35 | 40.14% |
| ZION240726P00043000 | 2024-07-05 2:31PM EDT | 43.00 | 1.70 | 1.70 | 1.85 | -1.70 | -50.00% | 551 | 9 | 39.65% |
| ZION240726P00044000 | 2024-06-28 1:42PM EDT | 44.00 | 2.20 | 2.25 | 2.50 | 0.00 | - | 1 | 1 | 40.53% |
© 2024 Yahoo. All rights reserved.