Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240920C00025000 | 2024-05-03 12:08PM EDT | 25.00 | 18.70 | 17.30 | 19.80 | 0.00 | - | 20 | 25 | 110.89% |
| ZION240920C00030000 | 2024-05-14 12:44PM EDT | 30.00 | 14.84 | 12.10 | 12.40 | 0.00 | - | 20 | 13 | 51.07% |
| ZION240920C00032500 | 2024-04-18 10:59AM EDT | 32.50 | 8.90 | 11.00 | 15.00 | 0.00 | - | 11 | 15 | 102.44% |
| ZION240920C00035000 | 2024-06-12 10:54AM EDT | 35.00 | 8.50 | 5.70 | 8.00 | 0.00 | - | 12 | 344 | 45.39% |
| ZION240920C00037500 | 2024-06-25 12:33PM EDT | 37.50 | 5.30 | 5.50 | 5.90 | 0.00 | - | 3 | 527 | 40.60% |
| ZION240920C00040000 | 2024-06-25 11:53AM EDT | 40.00 | 3.80 | 3.80 | 4.00 | 0.00 | - | 1 | 222 | 36.16% |
| ZION240920C00042500 | 2024-06-25 3:58PM EDT | 42.50 | 2.55 | 2.40 | 2.60 | 0.00 | - | 2 | 139 | 34.62% |
| ZION240920C00045000 | 2024-06-26 3:59PM EDT | 45.00 | 1.44 | 1.40 | 1.55 | 0.00 | - | 4 | 386 | 33.15% |
| ZION240920C00047500 | 2024-06-26 2:09PM EDT | 47.50 | 0.75 | 0.75 | 0.90 | 0.00 | - | 1 | 1,535 | 32.84% |
| ZION240920C00050000 | 2024-06-14 1:46PM EDT | 50.00 | 0.46 | 0.40 | 0.55 | 0.00 | - | 25 | 642 | 33.74% |
| ZION240920C00052500 | 2024-05-17 2:30PM EDT | 52.50 | 1.05 | 0.20 | 0.35 | 0.00 | - | 22 | 253 | 34.96% |
| ZION240920C00055000 | 2024-06-13 11:58AM EDT | 55.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 6 | 32 | 37.01% |
| ZION240920C00060000 | 2024-05-09 10:47AM EDT | 60.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 43.65% |
| ZION240920C00065000 | 2024-03-07 10:34AM EDT | 65.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | - | 2 | 58.01% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240920P00020000 | 2024-06-06 9:57AM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 38 | 74.80% |
| ZION240920P00022500 | 2024-06-04 3:39PM EDT | 22.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 21 | 64.06% |
| ZION240920P00025000 | 2024-05-24 12:51PM EDT | 25.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 4 | 32 | 63.09% |
| ZION240920P00027500 | 2024-05-08 10:16AM EDT | 27.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 274 | 57.23% |
| ZION240920P00030000 | 2024-06-06 11:37AM EDT | 30.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 6 | 288 | 49.51% |
| ZION240920P00032500 | 2024-06-05 3:57PM EDT | 32.50 | 0.60 | 0.30 | 0.45 | 0.00 | - | 26 | 92 | 44.73% |
| ZION240920P00035000 | 2024-06-17 10:41AM EDT | 35.00 | 1.07 | 0.50 | 0.70 | 0.00 | - | 8 | 366 | 40.58% |
| ZION240920P00037500 | 2024-06-24 1:50PM EDT | 37.50 | 1.00 | 0.95 | 1.15 | 0.00 | - | 4 | 916 | 37.60% |
| ZION240920P00040000 | 2024-06-25 10:12AM EDT | 40.00 | 1.80 | 1.65 | 1.85 | 0.00 | - | 7 | 235 | 34.99% |
| ZION240920P00042500 | 2024-06-25 10:31AM EDT | 42.50 | 2.90 | 2.75 | 2.90 | 0.00 | - | 1 | 488 | 32.89% |
| ZION240920P00045000 | 2024-06-17 12:36PM EDT | 45.00 | 5.59 | 4.10 | 5.20 | 0.00 | - | 1 | 108 | 42.31% |
| ZION240920P00047500 | 2024-06-11 9:44AM EDT | 47.50 | 7.50 | 4.80 | 7.50 | 0.00 | - | 36 | 71 | 49.32% |
| ZION240920P00050000 | 2024-05-24 9:44AM EDT | 50.00 | 7.80 | 8.90 | 9.20 | 0.00 | - | 1 | 291 | 45.95% |
| ZION240920P00052500 | 2024-05-17 10:39AM EDT | 52.50 | 8.10 | 11.60 | 12.20 | 0.00 | - | 112 | 615 | 55.96% |
| ZION240920P00055000 | 2024-05-07 9:48AM EDT | 55.00 | 11.70 | 13.80 | 14.20 | 0.00 | - | 91 | 223 | 55.44% |
| ZION240920P00060000 | 2024-04-16 11:53AM EDT | 60.00 | 20.42 | 14.20 | 16.70 | 0.00 | - | 2 | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.