Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240712C00040000 | 2024-06-14 12:10PM EDT | 40.00 | 2.15 | 1.95 | 2.05 | 0.00 | - | 8 | 13 | 33.50% |
| ZION240712C00042000 | 2024-06-20 10:26AM EDT | 42.00 | 0.90 | 0.85 | 1.00 | -0.01 | -1.10% | 1 | 57 | 32.91% |
| ZION240712C00044000 | 2024-06-21 1:17PM EDT | 44.00 | 0.34 | 0.30 | 0.45 | -0.01 | -2.86% | 7 | 15 | 34.08% |
| ZION240712C00045000 | 2024-06-21 1:26PM EDT | 45.00 | 0.19 | 0.15 | 0.30 | -0.01 | -5.00% | 5 | 20 | 34.96% |
| ZION240712C00046000 | 2024-06-10 12:26PM EDT | 46.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | - | 1 | 35.94% |
| ZION240712C00047000 | 2024-06-12 10:24AM EDT | 47.00 | 0.32 | 0.05 | 0.15 | 0.00 | - | - | 2 | 37.89% |
| ZION240712C00048000 | 2024-06-14 3:52PM EDT | 48.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | - | 3 | 48.24% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240712P00033000 | 2024-06-04 11:24AM EDT | 33.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4 | 7 | 54.69% |
| ZION240712P00035000 | 2024-06-18 11:37AM EDT | 35.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 50.29% |
| ZION240712P00037000 | 2024-06-17 11:02AM EDT | 37.00 | 0.45 | 0.20 | 0.25 | 0.00 | - | 11 | 49 | 39.55% |
| ZION240712P00038000 | 2024-06-20 12:58PM EDT | 38.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 2 | 13 | 38.57% |
| ZION240712P00039000 | 2024-06-14 11:22AM EDT | 39.00 | 0.85 | 0.45 | 0.55 | 0.00 | - | 1 | 4 | 35.55% |
| ZION240712P00040000 | 2024-06-18 11:37AM EDT | 40.00 | 0.73 | 0.70 | 0.85 | 0.00 | - | 1 | 4 | 34.86% |
| ZION240712P00041000 | 2024-06-21 12:50PM EDT | 41.00 | 1.40 | 1.10 | 1.25 | -0.30 | -17.65% | 2 | 15 | 34.08% |
| ZION240712P00042000 | 2024-06-12 10:28AM EDT | 42.00 | 1.35 | 1.60 | 1.75 | 0.00 | - | 2 | 24 | 32.91% |
| ZION240712P00043000 | 2024-06-21 11:06AM EDT | 43.00 | 2.43 | 2.25 | 2.45 | -0.52 | -17.63% | 1 | 1 | 34.08% |
© 2024 Yahoo. All rights reserved.