Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517C00035000 | 2024-03-05 10:59AM EDT | 35.00 | 6.10 | 8.60 | 9.30 | 0.00 | - | - | 30 | 0.00% |
| ZION240517C00037500 | 2024-05-03 1:22PM EDT | 37.50 | 6.15 | 6.70 | 7.00 | 0.00 | - | 4 | 142 | 60.94% |
| ZION240517C00039000 | 2024-05-02 10:01AM EDT | 39.00 | 3.20 | 5.20 | 5.50 | 0.00 | - | 1 | 12 | 70.31% |
| ZION240517C00040000 | 2024-05-09 11:25AM EDT | 40.00 | 4.49 | 4.20 | 4.50 | 0.00 | - | 1 | 204 | 59.77% |
| ZION240517C00041000 | 2024-05-03 9:33AM EDT | 41.00 | 2.95 | 2.25 | 3.50 | 0.00 | - | 10 | 66 | 49.02% |
| ZION240517C00042000 | 2024-05-10 10:27AM EDT | 42.00 | 2.08 | 2.30 | 2.45 | +0.08 | +4.00% | 4 | 243 | 34.18% |
| ZION240517C00042500 | 2024-05-10 12:51PM EDT | 42.50 | 1.76 | 1.80 | 1.95 | -0.24 | -12.00% | 6 | 555 | 28.71% |
| ZION240517C00043000 | 2024-05-10 1:49PM EDT | 43.00 | 1.37 | 1.40 | 2.50 | -0.03 | -2.14% | 1 | 90 | 73.05% |
| ZION240517C00044000 | 2024-05-10 3:04PM EDT | 44.00 | 0.70 | 0.70 | 0.80 | -0.05 | -6.67% | 48 | 287 | 25.68% |
| ZION240517C00045000 | 2024-05-10 3:37PM EDT | 45.00 | 0.30 | 0.25 | 0.35 | -0.01 | -3.23% | 42 | 653 | 25.68% |
| ZION240517C00046000 | 2024-05-10 3:58PM EDT | 46.00 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 9 | 62 | 27.54% |
| ZION240517C00047000 | 2024-05-10 9:35AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 348 | 2 | 33.20% |
| ZION240517C00047500 | 2024-05-08 11:25AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 149 | 31.84% |
| ZION240517C00048000 | 2024-04-26 1:55PM EDT | 48.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 35.55% |
| ZION240517C00050000 | 2024-04-30 3:10PM EDT | 50.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 164 | 53.32% |
| ZION240517C00055000 | 2024-03-18 11:20AM EDT | 55.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 79.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517P00020000 | 2024-03-11 2:36PM EDT | 20.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 259.38% |
| ZION240517P00025000 | 2024-04-16 2:45PM EDT | 25.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 3 | 15 | 253.52% |
| ZION240517P00027500 | 2024-04-19 11:50AM EDT | 27.50 | 0.10 | 0.00 | 0.95 | 0.00 | - | 5 | 57 | 251.95% |
| ZION240517P00030000 | 2024-04-29 9:30AM EDT | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 107 | 124.22% |
| ZION240517P00032000 | 2024-04-24 11:48AM EDT | 32.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 240.04% |
| ZION240517P00032500 | 2024-04-29 9:30AM EDT | 32.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 35 | 198.83% |
| ZION240517P00033000 | 2024-05-01 9:30AM EDT | 33.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 8 | 223.83% |
| ZION240517P00035000 | 2024-05-08 9:31AM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 13 | 182 | 192.38% |
| ZION240517P00037000 | 2024-05-08 12:01PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 117 | 63.28% |
| ZION240517P00037500 | 2024-05-10 10:07AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 317 | 58.98% |
| ZION240517P00038000 | 2024-04-29 1:28PM EDT | 38.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 54.69% |
| ZION240517P00039000 | 2024-05-02 11:12AM EDT | 39.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 25 | 36 | 53.13% |
| ZION240517P00040000 | 2024-05-10 10:00AM EDT | 40.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 5 | 976 | 51.37% |
| ZION240517P00041000 | 2024-05-07 2:22PM EDT | 41.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 3 | 146 | 41.60% |
| ZION240517P00042000 | 2024-05-08 2:19PM EDT | 42.00 | 0.13 | 0.10 | 0.20 | -0.16 | -55.17% | 21 | 82 | 39.26% |
| ZION240517P00042500 | 2024-05-09 3:11PM EDT | 42.50 | 0.32 | 0.20 | 0.25 | +0.02 | +6.67% | 20 | 553 | 36.52% |
| ZION240517P00043000 | 2024-05-10 3:45PM EDT | 43.00 | 0.34 | 0.30 | 0.40 | -0.06 | -15.00% | 373 | 191 | 37.79% |
| ZION240517P00044000 | 2024-05-10 3:54PM EDT | 44.00 | 0.70 | 0.65 | 0.75 | -0.19 | -21.35% | 77 | 175 | 36.91% |
| ZION240517P00045000 | 2024-05-10 2:09PM EDT | 45.00 | 1.49 | 1.25 | 1.40 | +0.09 | +6.43% | 20 | 107 | 41.50% |
© 2024 Yahoo. All rights reserved.