Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION250117C00002500 | 2024-06-24 1:52PM EDT | 2.50 | 39.78 | 38.20 | 40.20 | 0.00 | - | 1 | 0 | 284.96% |
| ZION250117C00005000 | 2023-08-15 2:02PM EDT | 5.00 | 30.70 | 31.80 | 32.40 | 0.00 | - | 15 | 0 | 0.00% |
| ZION250117C00007500 | 2023-09-27 10:39AM EDT | 7.50 | 26.40 | 21.70 | 22.30 | 0.00 | - | 5 | 5 | 0.00% |
| ZION250117C00010000 | 2024-03-05 11:46AM EDT | 10.00 | 28.80 | 32.50 | 33.00 | 0.00 | - | 10 | 9 | 136.52% |
| ZION250117C00012500 | 2024-06-10 1:16PM EDT | 12.50 | 28.67 | 28.80 | 29.90 | 0.00 | - | 2 | 180 | 98.83% |
| ZION250117C00015000 | 2024-06-14 2:57PM EDT | 15.00 | 25.85 | 26.30 | 27.90 | 0.00 | - | 10 | 22 | 59.77% |
| ZION250117C00017500 | 2023-10-20 10:12AM EDT | 17.50 | 13.70 | 19.20 | 19.80 | 0.00 | - | 19 | 26 | 0.00% |
| ZION250117C00020000 | 2024-06-24 12:30PM EDT | 20.00 | 23.00 | 20.60 | 23.80 | 0.00 | - | 2 | 0 | 53.42% |
| ZION250117C00022500 | 2024-05-14 1:20PM EDT | 22.50 | 21.87 | 19.50 | 19.90 | 0.00 | - | 2 | 100 | 54.69% |
| ZION250117C00025000 | 2024-05-29 12:29PM EDT | 25.00 | 17.20 | 15.40 | 18.70 | 0.00 | - | 21 | 0 | 74.10% |
| ZION250117C00027500 | 2024-06-20 3:16PM EDT | 27.50 | 14.40 | 13.80 | 15.40 | 0.00 | - | 1 | 0 | 50.71% |
| ZION250117C00030000 | 2024-06-24 2:33PM EDT | 30.00 | 13.60 | 11.10 | 14.40 | 0.00 | - | 10 | 0 | 63.67% |
| ZION250117C00032500 | 2024-06-10 10:01AM EDT | 32.50 | 10.05 | 9.30 | 12.50 | 0.00 | - | 2 | 0 | 60.69% |
| ZION250117C00035000 | 2024-06-26 2:00PM EDT | 35.00 | 8.50 | 8.80 | 9.10 | 0.00 | - | 1 | 0 | 41.70% |
| ZION250117C00037500 | 2024-06-06 11:43AM EDT | 37.50 | 6.90 | 7.00 | 7.30 | 0.00 | - | 1 | 0 | 39.54% |
| ZION250117C00040000 | 2024-05-30 2:30PM EDT | 40.00 | 6.20 | 5.50 | 5.70 | 0.00 | - | 1 | 484 | 37.68% |
| ZION250117C00042500 | 2024-06-27 3:07PM EDT | 42.50 | 4.10 | 4.10 | 4.30 | +0.20 | +5.13% | 1 | 446 | 35.91% |
| ZION250117C00045000 | 2024-06-27 1:17PM EDT | 45.00 | 3.10 | 3.00 | 3.30 | +0.07 | +2.31% | 1 | 573 | 35.72% |
| ZION250117C00047500 | 2024-06-27 2:41PM EDT | 47.50 | 2.25 | 2.25 | 2.40 | -0.37 | -14.12% | 9 | 161 | 34.72% |
| ZION250117C00050000 | 2024-06-27 2:19PM EDT | 50.00 | 1.65 | 1.60 | 1.75 | 0.00 | - | 110 | 0 | 34.33% |
| ZION250117C00052500 | 2024-06-13 2:15PM EDT | 52.50 | 1.30 | 1.10 | 1.30 | 0.00 | - | 1 | 0 | 34.46% |
| ZION250117C00055000 | 2024-06-12 10:13AM EDT | 55.00 | 1.10 | 0.80 | 0.95 | 0.00 | - | 3 | 0 | 34.47% |
| ZION250117C00060000 | 2024-06-24 10:56AM EDT | 60.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 150 | 34.57% |
| ZION250117C00065000 | 2024-05-30 10:56AM EDT | 65.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 35.69% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION250117P00002500 | 2024-06-27 2:37PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 11 | 0 | 154.69% |
| ZION250117P00005000 | 2024-06-05 12:39PM EDT | 5.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 20 | 0 | 139.06% |
| ZION250117P00007500 | 2024-02-23 1:27PM EDT | 7.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 200 | 147 | 116.02% |
| ZION250117P00010000 | 2024-05-17 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 89.45% |
| ZION250117P00012500 | 2024-03-12 12:08PM EDT | 12.50 | 0.30 | 0.05 | 0.50 | 0.00 | - | 3 | 1,637 | 94.73% |
| ZION250117P00015000 | 2024-04-24 3:02PM EDT | 15.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 10 | 159 | 84.28% |
| ZION250117P00017500 | 2024-05-28 9:37AM EDT | 17.50 | 0.29 | 0.10 | 0.45 | 0.00 | - | 9 | 0 | 70.31% |
| ZION250117P00020000 | 2024-06-27 12:11PM EDT | 20.00 | 0.25 | 0.20 | 0.40 | -0.05 | -16.67% | 1 | 0 | 61.82% |
| ZION250117P00022500 | 2024-06-24 12:00PM EDT | 22.50 | 0.32 | 0.15 | 0.65 | 0.00 | - | 1 | 0 | 56.79% |
| ZION250117P00025000 | 2024-06-21 10:28AM EDT | 25.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 281 | 51.42% |
| ZION250117P00027500 | 2024-06-24 10:41AM EDT | 27.50 | 0.55 | 0.40 | 0.65 | 0.00 | - | 1 | 0 | 46.97% |
| ZION250117P00030000 | 2024-06-25 3:35PM EDT | 30.00 | 0.79 | 0.70 | 0.85 | 0.00 | - | 10 | 905 | 42.92% |
| ZION250117P00032500 | 2024-05-15 10:24AM EDT | 32.50 | 1.08 | 1.35 | 1.60 | 0.00 | - | 2 | 536 | 45.34% |
| ZION250117P00035000 | 2024-06-18 10:01AM EDT | 35.00 | 1.92 | 1.55 | 1.70 | 0.00 | - | 10 | 0 | 38.09% |
| ZION250117P00037500 | 2024-06-24 3:10PM EDT | 37.50 | 2.15 | 2.15 | 2.35 | 0.00 | - | 10 | 915 | 35.94% |
| ZION250117P00040000 | 2024-06-24 3:02PM EDT | 40.00 | 3.00 | 3.10 | 3.30 | 0.00 | - | 1 | 0 | 34.85% |
| ZION250117P00042500 | 2024-06-27 2:45PM EDT | 42.50 | 4.40 | 4.20 | 4.40 | +0.30 | +7.32% | 1 | 0 | 33.22% |
| ZION250117P00045000 | 2024-06-13 11:27AM EDT | 45.00 | 6.10 | 5.60 | 5.80 | 0.00 | - | 2 | 0 | 32.19% |
| ZION250117P00047500 | 2024-06-12 3:54PM EDT | 47.50 | 7.37 | 7.20 | 7.50 | 0.00 | - | 30 | 0 | 31.85% |
| ZION250117P00050000 | 2024-05-08 2:58PM EDT | 50.00 | 8.77 | 9.50 | 9.80 | 0.00 | - | 4 | 248 | 35.36% |
| ZION250117P00052500 | 2024-05-17 2:08PM EDT | 52.50 | 9.30 | 12.20 | 13.80 | 0.00 | - | 21 | 117 | 53.38% |
| ZION250117P00055000 | 2024-05-20 9:39AM EDT | 55.00 | 11.37 | 12.30 | 14.20 | 0.00 | - | 1 | 411 | 38.06% |
| ZION250117P00060000 | 2024-04-22 11:03AM EDT | 60.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZION250117P00065000 | 2024-01-09 10:45AM EDT | 65.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
© 2024 Yahoo. All rights reserved.