Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240802C00042000 | 2024-06-28 10:03AM EDT | 42.00 | 2.53 | 2.00 | 2.15 | 0.00 | - | 1 | 1 | 41.36% |
| ZION240802C00043000 | 2024-07-01 11:45AM EDT | 43.00 | 2.03 | 1.35 | 1.60 | 0.00 | - | 1 | 67 | 39.77% |
| ZION240802C00044000 | 2024-07-05 2:25PM EDT | 44.00 | 1.13 | 1.05 | 1.20 | -0.47 | -29.38% | 1 | 9 | 39.60% |
| ZION240802C00045000 | 2024-07-05 12:36PM EDT | 45.00 | 0.85 | 0.75 | 1.10 | -0.25 | -22.73% | 72 | 18 | 44.78% |
| ZION240802C00048000 | 2024-06-26 3:57PM EDT | 48.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | - | 6 | 42.82% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240802P00032000 | 2024-06-26 9:53AM EDT | 32.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 2 | 57.03% |
| ZION240802P00033000 | 2024-07-01 12:10PM EDT | 33.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 13 | 26 | 54.49% |
| ZION240802P00037000 | 2024-06-20 1:23PM EDT | 37.00 | 0.65 | 0.25 | 0.30 | 0.00 | - | - | 2 | 44.43% |
| ZION240802P00038000 | 2024-06-28 11:00AM EDT | 38.00 | 0.36 | 0.35 | 0.45 | 0.00 | - | 1 | 44 | 43.85% |
| ZION240802P00039000 | 2024-07-05 11:05AM EDT | 39.00 | 0.44 | 0.45 | 0.55 | -0.01 | -2.22% | 2 | 11 | 40.23% |
| ZION240802P00040000 | 2024-07-05 2:26PM EDT | 40.00 | 0.71 | 0.65 | 0.75 | -1.09 | -60.56% | 1 | 1 | 38.38% |
| ZION240802P00041000 | 2024-07-05 3:54PM EDT | 41.00 | 1.00 | 0.95 | 1.05 | -0.50 | -33.33% | 2,464 | 1 | 37.35% |
| ZION240802P00042000 | 2024-07-05 1:01PM EDT | 42.00 | 1.35 | 1.35 | 1.50 | +0.10 | +8.00% | 182 | 45 | 37.84% |
| ZION240802P00044000 | 2024-07-03 11:46AM EDT | 44.00 | 1.75 | 2.40 | 2.70 | 0.00 | - | 5 | 6 | 39.40% |
© 2024 Yahoo. All rights reserved.