Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503C00032000 | 2024-04-17 11:43AM EDT | 32.00 | 7.60 | 9.70 | 10.00 | 0.00 | - | - | 1 | 109.77% |
| ZION240503C00039000 | 2024-04-22 10:51AM EDT | 39.00 | 2.30 | 2.85 | 3.10 | 0.00 | - | 1 | 3 | 57.03% |
| ZION240503C00040000 | 2024-04-25 11:35AM EDT | 40.00 | 1.90 | 1.40 | 2.15 | 0.00 | - | 9 | 105 | 46.09% |
| ZION240503C00041000 | 2024-04-26 3:13PM EDT | 41.00 | 1.59 | 1.30 | 1.40 | +0.59 | +59.00% | 32 | 16 | 42.58% |
| ZION240503C00042000 | 2024-04-26 3:57PM EDT | 42.00 | 0.75 | 0.70 | 0.80 | +0.23 | +44.23% | 278 | 167 | 39.55% |
| ZION240503C00043000 | 2024-04-26 3:05PM EDT | 43.00 | 0.47 | 0.35 | 0.45 | +0.15 | +46.88% | 654 | 251 | 40.33% |
| ZION240503C00044000 | 2024-04-26 3:55PM EDT | 44.00 | 0.19 | 0.15 | 0.25 | +0.02 | +11.76% | 26 | 74 | 41.99% |
| ZION240503C00045000 | 2024-04-26 3:55PM EDT | 45.00 | 0.08 | 0.05 | 0.15 | +0.01 | +14.29% | 10 | 100 | 44.92% |
| ZION240503C00046000 | 2024-04-24 3:30PM EDT | 46.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 48.63% |
| ZION240503C00047000 | 2024-04-22 10:13AM EDT | 47.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 368 | 374 | 56.64% |
| ZION240503C00049000 | 2024-04-11 10:11AM EDT | 49.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 6 | 8 | 118.65% |
| ZION240503C00051000 | 2024-04-15 11:51AM EDT | 51.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 136.52% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503P00030000 | 2024-03-22 3:42PM EDT | 30.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 3 | 128.13% |
| ZION240503P00031000 | 2024-04-12 10:59AM EDT | 31.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 194.14% |
| ZION240503P00032000 | 2024-04-19 3:45PM EDT | 32.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 178.91% |
| ZION240503P00033000 | 2024-04-11 10:10AM EDT | 33.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 6 | 165.92% |
| ZION240503P00034000 | 2024-04-22 12:56PM EDT | 34.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 325 | 325 | 90.63% |
| ZION240503P00035000 | 2024-04-12 3:21PM EDT | 35.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 80.08% |
| ZION240503P00036000 | 2024-04-26 12:40PM EDT | 36.00 | 0.05 | 0.00 | 0.20 | +0.02 | +66.67% | 1 | 8 | 69.53% |
| ZION240503P00037000 | 2024-04-25 10:09AM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 51.17% |
| ZION240503P00038000 | 2024-04-25 3:14PM EDT | 38.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 37 | 48.83% |
| ZION240503P00039000 | 2024-04-25 3:11PM EDT | 39.00 | 0.11 | 0.10 | 0.15 | -0.15 | -57.69% | 1 | 39 | 42.97% |
| ZION240503P00040000 | 2024-04-26 3:50PM EDT | 40.00 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 214 | 53 | 41.02% |
| ZION240503P00041000 | 2024-04-26 2:48PM EDT | 41.00 | 0.45 | 0.45 | 0.55 | -0.40 | -47.06% | 52 | 134 | 38.38% |
| ZION240503P00042000 | 2024-04-26 3:57PM EDT | 42.00 | 0.94 | 0.90 | 1.00 | -0.36 | -27.69% | 262 | 28 | 37.79% |
| ZION240503P00043000 | 2024-04-26 11:17AM EDT | 43.00 | 1.62 | 1.55 | 1.65 | -0.24 | -12.90% | 10 | 1 | 38.28% |
| ZION240503P00044000 | 2024-04-25 10:01AM EDT | 44.00 | 2.50 | 2.30 | 2.45 | 0.00 | - | 1 | 13 | 39.36% |
© 2024 Yahoo. All rights reserved.