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 | 2024-05-28 9:47AM EDT | 35.00 | 8.40 | 5.70 | 6.10 | 0.00 | - | 1 | 6 | 57.62% |
| ZION240628C00036000 | 2024-05-23 1:21PM EDT | 36.00 | 7.30 | 4.70 | 5.10 | 0.00 | - | - | 1 | 63.09% |
| ZION240628C00038000 | 2024-05-28 11:06AM EDT | 38.00 | 5.31 | 3.00 | 3.20 | 0.00 | - | 3 | 3 | 47.95% |
| ZION240628C00041000 | 2024-06-14 2:47PM EDT | 41.00 | 0.99 | 0.95 | 1.05 | -0.66 | -40.00% | 51 | 98 | 38.04% |
| ZION240628C00042000 | 2024-06-14 1:12PM EDT | 42.00 | 0.70 | 0.55 | 0.65 | -0.30 | -30.00% | 12 | 13 | 37.60% |
| ZION240628C00043000 | 2024-06-14 3:23PM EDT | 43.00 | 0.33 | 0.30 | 0.40 | -0.67 | -67.00% | 8 | 102 | 38.28% |
| ZION240628C00044000 | 2024-06-12 10:42AM EDT | 44.00 | 0.65 | 0.15 | 0.25 | 0.00 | - | 11 | 50 | 39.55% |
| ZION240628C00045000 | 2024-06-14 1:52PM EDT | 45.00 | 0.13 | 0.05 | 0.20 | -0.07 | -35.00% | 18 | 327 | 43.95% |
| ZION240628C00046000 | 2024-06-13 9:46AM EDT | 46.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 10 | 46.88% |
| ZION240628C00047000 | 2024-06-12 11:50AM EDT | 47.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 4 | 22 | 54.88% |
| ZION240628C00049000 | 2024-06-12 10:39AM EDT | 49.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 4 | 14 | 64.06% |
| ZION240628C00050000 | 2024-06-10 10:14AM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 66.80% |
| ZION240628C00051000 | 2024-05-31 1:43PM EDT | 51.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 3 | 68.75% |
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 | 0.20 | 0.00 | - | 3 | 3 | 92.97% |
| ZION240628P00032000 | 2024-06-14 9:50AM EDT | 32.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 90 | 10 | 76.17% |
| ZION240628P00034000 | 2024-05-29 2:26PM EDT | 34.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | - | 3 | 66.02% |
| ZION240628P00036000 | 2024-06-14 9:48AM EDT | 36.00 | 0.16 | 0.05 | 0.15 | -0.01 | -5.88% | 1 | 9 | 49.22% |
| ZION240628P00037000 | 2024-06-14 2:11PM EDT | 37.00 | 0.19 | 0.10 | 0.20 | -0.22 | -53.66% | 1 | 1 | 44.34% |
| ZION240628P00038000 | 2024-06-11 1:41PM EDT | 38.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 25 | 73 | 40.82% |
| ZION240628P00039000 | 2024-06-14 3:59PM EDT | 39.00 | 0.43 | 0.40 | 0.50 | -0.20 | -31.75% | 4 | 18 | 39.06% |
| ZION240628P00040000 | 2024-06-14 11:06AM EDT | 40.00 | 0.80 | 0.70 | 0.80 | +0.38 | +90.48% | 7 | 580 | 37.40% |
| ZION240628P00041000 | 2024-06-11 12:44PM EDT | 41.00 | 1.40 | 1.10 | 1.20 | 0.00 | - | 141 | 162 | 34.77% |
| ZION240628P00042000 | 2024-06-14 1:58PM EDT | 42.00 | 1.85 | 1.70 | 1.85 | +0.45 | +32.14% | 5 | 136 | 35.84% |
| ZION240628P00045000 | 2024-05-31 3:15PM EDT | 45.00 | 2.75 | 2.60 | 4.50 | 0.00 | - | 1 | 0 | 46.97% |
© 2024 Yahoo. All rights reserved.