Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
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 | 8.90 | 10.50 | 0.00 | - | - | 1 | 0.00% |
| ZION240503C00039000 | 2024-04-22 10:51AM EDT | 39.00 | 2.30 | 1.55 | 3.50 | 0.00 | - | 1 | 3 | 0.00% |
| ZION240503C00040000 | 2024-05-01 12:21PM EDT | 40.00 | 1.55 | 1.90 | 3.60 | 0.00 | - | 13 | 115 | 70.31% |
| ZION240503C00041000 | 2024-05-02 3:22PM EDT | 41.00 | 1.45 | 1.40 | 1.50 | +0.11 | +8.21% | 4 | 126 | 0.00% |
| ZION240503C00042000 | 2024-05-01 3:57PM EDT | 42.00 | 0.45 | 0.65 | 0.75 | -0.05 | -10.00% | 1 | 1,009 | 27.34% |
| ZION240503C00043000 | 2024-05-02 3:41PM EDT | 43.00 | 0.25 | 0.20 | 0.25 | +0.05 | +31.25% | 49 | 772 | 32.23% |
| ZION240503C00044000 | 2024-05-02 1:17PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 14 | 332 | 40.82% |
| ZION240503C00045000 | 2024-05-02 10:43AM EDT | 45.00 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 7 | 104 | 58.98% |
| ZION240503C00046000 | 2024-04-24 3:30PM EDT | 46.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 21 | 80.08% |
| ZION240503C00047000 | 2024-04-22 10:13AM EDT | 47.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 368 | 374 | 116.60% |
| ZION240503C00049000 | 2024-04-11 10:11AM EDT | 49.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 6 | 8 | 149.22% |
| ZION240503C00051000 | 2024-04-15 11:51AM EDT | 51.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 239.65% |
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 | 251.56% |
| ZION240503P00031000 | 2024-04-12 10:59AM EDT | 31.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 383.98% |
| ZION240503P00032000 | 2024-04-19 3:45PM EDT | 32.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 355.47% |
| ZION240503P00033000 | 2024-04-11 10:10AM EDT | 33.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 6 | 327.34% |
| ZION240503P00034000 | 2024-04-22 12:56PM EDT | 34.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 325 | 325 | 224.22% |
| ZION240503P00035000 | 2024-04-12 3:21PM EDT | 35.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 201.56% |
| ZION240503P00036000 | 2024-04-29 10:55AM EDT | 36.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 32 | 36 | 179.30% |
| ZION240503P00037000 | 2024-04-29 10:55AM EDT | 37.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 51 | 142.97% |
| ZION240503P00038000 | 2024-05-01 1:18PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 42 | 81.25% |
| ZION240503P00039000 | 2024-05-01 9:56AM EDT | 39.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 43 | 65.63% |
| ZION240503P00040000 | 2024-05-02 11:09AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 664 | 57.03% |
| ZION240503P00041000 | 2024-05-02 1:54PM EDT | 41.00 | 0.12 | 0.05 | 0.10 | -0.18 | -60.00% | 2 | 311 | 47.66% |
| ZION240503P00042000 | 2024-05-02 2:27PM EDT | 42.00 | 0.35 | 0.25 | 0.35 | -0.10 | -22.22% | 12 | 380 | 49.32% |
| ZION240503P00043000 | 2024-05-01 10:48AM EDT | 43.00 | 1.75 | 0.80 | 0.90 | 0.00 | - | 8 | 10 | 51.56% |
| ZION240503P00044000 | 2024-05-01 10:40AM EDT | 44.00 | 2.83 | 1.65 | 1.75 | 0.00 | - | 1 | 12 | 66.41% |
© 2024 Yahoo. All rights reserved.