Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240628C00035000 | 2024-06-21 12:43PM EDT | 35.00 | 5.93 | 6.10 | 6.40 | -0.37 | -5.87% | 1 | 6 | 77.73% |
| ZION240628C00036000 | 2024-05-23 1:21PM EDT | 36.00 | 7.30 | 4.00 | 5.80 | 0.00 | - | - | 1 | 99.90% |
| ZION240628C00038000 | 2024-06-17 10:36AM EDT | 38.00 | 2.44 | 3.20 | 3.50 | 0.00 | - | 3 | 3 | 53.91% |
| ZION240628C00040000 | 2024-06-21 1:03PM EDT | 40.00 | 1.40 | 1.40 | 1.55 | 0.00 | - | 186 | 237 | 32.03% |
| ZION240628C00041000 | 2024-06-21 3:49PM EDT | 41.00 | 0.85 | 0.80 | 0.95 | -0.30 | -26.09% | 281 | 174 | 33.69% |
| ZION240628C00042000 | 2024-06-21 3:55PM EDT | 42.00 | 0.41 | 0.40 | 0.45 | -0.07 | -14.58% | 100 | 306 | 31.25% |
| ZION240628C00043000 | 2024-06-21 3:32PM EDT | 43.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 33 | 114 | 34.38% |
| ZION240628C00044000 | 2024-06-21 1:36PM EDT | 44.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 1 | 52 | 33.79% |
| ZION240628C00045000 | 2024-06-20 2:15PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 332 | 42.19% |
| ZION240628C00046000 | 2024-06-17 10:36AM EDT | 46.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 10 | 50.00% |
| ZION240628C00047000 | 2024-06-18 9:54AM EDT | 47.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 153 | 172 | 53.91% |
| ZION240628C00049000 | 2024-06-12 10:39AM EDT | 49.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 4 | 14 | 67.19% |
| ZION240628C00050000 | 2024-06-18 9:48AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 141 | 143 | 73.24% |
| ZION240628C00051000 | 2024-06-17 10:02AM EDT | 51.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 79.30% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240628P00030000 | 2024-06-04 12:15PM EDT | 30.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 136.72% |
| ZION240628P00032000 | 2024-06-17 9:43AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 101 | 95.70% |
| ZION240628P00034000 | 2024-06-21 3:33PM EDT | 34.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 27 | 3 | 76.17% |
| ZION240628P00036000 | 2024-06-14 9:48AM EDT | 36.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 1 | 9 | 57.42% |
| ZION240628P00037000 | 2024-06-21 1:12PM EDT | 37.00 | 0.07 | 0.05 | 0.15 | -0.12 | -63.16% | 426 | 1 | 51.17% |
| ZION240628P00038000 | 2024-06-21 2:50PM EDT | 38.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 47 | 169 | 46.09% |
| ZION240628P00039000 | 2024-06-17 11:46AM EDT | 39.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 29 | 51 | 38.77% |
| ZION240628P00040000 | 2024-06-21 2:59PM EDT | 40.00 | 0.35 | 0.25 | 0.35 | -0.14 | -28.57% | 459 | 589 | 34.57% |
| ZION240628P00041000 | 2024-06-21 3:53PM EDT | 41.00 | 0.65 | 0.60 | 0.70 | -0.20 | -23.53% | 413 | 182 | 33.69% |
| ZION240628P00042000 | 2024-06-21 3:55PM EDT | 42.00 | 1.20 | 1.20 | 1.30 | -0.17 | -12.41% | 57 | 147 | 35.55% |
| ZION240628P00045000 | 2024-05-31 3:15PM EDT | 45.00 | 2.75 | 3.70 | 4.00 | 0.00 | - | 1 | 0 | 54.59% |
© 2024 Yahoo. All rights reserved.