Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240816C00022500 | 2024-05-14 1:18PM EDT | 22.50 | 21.81 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ZION240816C00030000 | 2024-03-21 11:17AM EDT | 30.00 | 12.95 | 9.70 | 12.50 | 0.00 | - | 2 | 29 | 0.00% |
| ZION240816C00032500 | 2024-05-09 9:30AM EDT | 32.50 | 11.83 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 0.00% |
| ZION240816C00035000 | 2024-05-20 3:57PM EDT | 35.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 561 | 0.00% |
| ZION240816C00037500 | 2024-05-22 11:50AM EDT | 37.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 0.00% |
| ZION240816C00040000 | 2024-05-23 9:32AM EDT | 40.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 166 | 0.00% |
| ZION240816C00042500 | 2024-05-30 3:46PM EDT | 42.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 5 | 711 | 0.00% |
| ZION240816C00045000 | 2024-05-31 11:26AM EDT | 45.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 3.13% |
| ZION240816C00047500 | 2024-05-31 3:57PM EDT | 47.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 100 | 1,705 | 6.25% |
| ZION240816C00050000 | 2024-05-30 2:37PM EDT | 50.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 959 | 6.25% |
| ZION240816C00052500 | 2024-05-20 9:47AM EDT | 52.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| ZION240816C00055000 | 2024-05-28 3:20PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 530 | 12.50% |
| ZION240816C00060000 | 2024-05-28 12:38PM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,654 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240816P00020000 | 2024-04-23 12:22PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZION240816P00022500 | 2024-05-10 11:49AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| ZION240816P00025000 | 2024-05-10 11:53AM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 25.00% |
| ZION240816P00027500 | 2024-05-29 9:40AM EDT | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 25.00% |
| ZION240816P00030000 | 2024-05-29 2:41PM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 316 | 25.00% |
| ZION240816P00032500 | 2024-05-17 3:59PM EDT | 32.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 12.50% |
| ZION240816P00035000 | 2024-05-30 10:36AM EDT | 35.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 20 | 476 | 12.50% |
| ZION240816P00037500 | 2024-05-28 1:12PM EDT | 37.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 56 | 343 | 6.25% |
| ZION240816P00040000 | 2024-05-31 9:58AM EDT | 40.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 253 | 3.13% |
| ZION240816P00042500 | 2024-05-30 2:13PM EDT | 42.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 9 | 202 | 0.78% |
| ZION240816P00045000 | 2024-05-17 2:22PM EDT | 45.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 35 | 81 | 0.00% |
| ZION240816P00047500 | 2024-05-16 12:57PM EDT | 47.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 159 | 0.00% |
| ZION240816P00050000 | 2024-04-29 12:58PM EDT | 50.00 | 9.10 | 6.50 | 8.90 | 0.00 | - | 251 | 390 | 56.47% |
| ZION240816P00052500 | 2024-05-07 10:33AM EDT | 52.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 0.00% |
| ZION240816P00055000 | 2024-02-16 3:02PM EDT | 55.00 | 14.70 | 15.50 | 15.80 | 0.00 | - | 2 | 12 | 96.61% |
| ZION240816P00060000 | 2024-01-22 11:57AM EDT | 60.00 | 18.10 | 20.10 | 21.00 | 0.00 | - | - | 1 | 108.94% |
© 2024 Yahoo. All rights reserved.