Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240726C00039000 | 2024-06-10 9:44AM EDT | 39.00 | 3.26 | 3.20 | 5.10 | 0.00 | - | - | 3 | 50.15% |
| ZION240726C00040000 | 2024-06-17 3:54PM EDT | 40.00 | 2.80 | 4.00 | 4.30 | 0.00 | - | 15 | 13 | 48.24% |
| ZION240726C00041000 | 2024-06-28 10:03AM EDT | 41.00 | 3.00 | 3.20 | 5.10 | +0.99 | +49.25% | 5 | 46 | 60.30% |
| ZION240726C00042000 | 2024-06-20 3:09PM EDT | 42.00 | 1.59 | 2.55 | 3.20 | 0.00 | - | 2 | 32 | 52.10% |
| ZION240726C00043000 | 2024-06-28 12:47PM EDT | 43.00 | 1.88 | 1.90 | 2.35 | +0.53 | +39.26% | 1 | 144 | 45.31% |
| ZION240726C00044000 | 2024-06-27 1:03PM EDT | 44.00 | 0.90 | 0.70 | 2.40 | 0.00 | - | 10 | 13 | 56.06% |
| ZION240726C00045000 | 2024-06-28 2:49PM EDT | 45.00 | 1.02 | 0.95 | 1.20 | +0.30 | +41.67% | 27 | 10 | 39.06% |
| ZION240726C00046000 | 2024-06-26 3:00PM EDT | 46.00 | 0.45 | 0.65 | 2.55 | 0.00 | - | 7 | 18 | 55.03% |
| ZION240726C00048000 | 2024-06-10 11:51AM EDT | 48.00 | 0.27 | 0.30 | 0.60 | 0.00 | - | - | 2 | 43.16% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240726P00031000 | 2024-06-20 1:36PM EDT | 31.00 | 0.13 | 0.00 | 1.40 | 0.00 | - | - | 3 | 107.32% |
| ZION240726P00032000 | 2024-06-11 9:30AM EDT | 32.00 | 0.23 | 0.00 | 2.10 | 0.00 | - | - | 1 | 114.26% |
| ZION240726P00035000 | 2024-06-11 3:13PM EDT | 35.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 2 | 13 | 61.33% |
| ZION240726P00036000 | 2024-06-21 2:46PM EDT | 36.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 4 | 4 | 52.64% |
| ZION240726P00037000 | 2024-06-21 9:34AM EDT | 37.00 | 0.65 | 0.15 | 0.85 | 0.00 | - | 5 | 10 | 56.25% |
| ZION240726P00038000 | 2024-06-28 11:26AM EDT | 38.00 | 0.28 | 0.00 | 0.35 | -0.22 | -44.00% | 1 | 61 | 44.04% |
| ZION240726P00039000 | 2024-06-27 10:18AM EDT | 39.00 | 0.67 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 65.87% |
| ZION240726P00040000 | 2024-06-11 2:21PM EDT | 40.00 | 1.70 | 0.00 | 0.65 | 0.00 | - | - | 6 | 40.67% |
| ZION240726P00041000 | 2024-06-26 10:05AM EDT | 41.00 | 1.40 | 0.70 | 0.85 | 0.00 | - | 5 | 43 | 38.48% |
| ZION240726P00043000 | 2024-06-17 9:35AM EDT | 43.00 | 3.40 | 1.40 | 1.95 | 0.00 | - | 4 | 9 | 44.68% |
© 2024 Yahoo. All rights reserved.