Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240419C00015000 | 2024-02-13 3:36PM EDT | 15.00 | 24.00 | 24.70 | 27.00 | 0.00 | - | 25 | 0 | 1,500.78% |
| ZION240419C00020000 | 2024-02-14 4:08PM EDT | 20.00 | 20.48 | 19.70 | 22.00 | 0.00 | - | 10 | 10 | 1,115.63% |
| ZION240419C00022500 | 2024-04-18 3:49PM EDT | 22.50 | 16.76 | 15.80 | 19.60 | 0.00 | - | 5 | 8 | 703.13% |
| ZION240419C00025000 | 2024-03-28 10:35AM EDT | 25.00 | 18.38 | 13.50 | 17.40 | 0.00 | - | 1 | 5 | 694.53% |
| ZION240419C00027500 | 2024-04-17 11:30AM EDT | 27.50 | 11.71 | 10.80 | 15.00 | 0.00 | - | 2 | 401 | 564.45% |
| ZION240419C00030000 | 2024-04-19 12:05PM EDT | 30.00 | 9.90 | 7.90 | 11.40 | +0.20 | +2.06% | 3 | 364 | 683.98% |
| ZION240419C00031000 | 2024-03-27 10:16AM EDT | 31.00 | 11.10 | 6.70 | 10.70 | 0.00 | - | 5 | 5 | 686.72% |
| ZION240419C00032500 | 2024-04-17 11:19AM EDT | 32.50 | 6.85 | 5.20 | 9.50 | 0.00 | - | 9 | 379 | 657.03% |
| ZION240419C00034000 | 2024-04-16 12:39PM EDT | 34.00 | 5.88 | 4.90 | 8.00 | 0.00 | - | 2 | 4 | 314.84% |
| ZION240419C00035000 | 2024-04-18 12:09PM EDT | 35.00 | 4.60 | 4.20 | 7.00 | -0.10 | -2.13% | 5 | 459 | 303.91% |
| ZION240419C00037500 | 2024-04-19 2:34PM EDT | 37.50 | 2.35 | 2.05 | 2.60 | +0.27 | +12.98% | 11 | 650 | 114.84% |
| ZION240419C00039000 | 2024-04-19 2:07PM EDT | 39.00 | 0.87 | 0.45 | 2.00 | +0.17 | +24.29% | 22 | 76 | 80.86% |
| ZION240419C00040000 | 2024-04-19 3:55PM EDT | 40.00 | 0.06 | 0.00 | 0.05 | -0.09 | -60.00% | 386 | 2,903 | 10.16% |
| ZION240419C00041000 | 2024-04-19 2:45PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 495 | 42.19% |
| ZION240419C00042000 | 2024-04-19 11:47AM EDT | 42.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 32 | 372 | 58.59% |
| ZION240419C00042500 | 2024-04-19 1:44PM EDT | 42.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 4,199 | 68.75% |
| ZION240419C00043000 | 2024-04-19 3:10PM EDT | 43.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 12 | 226 | 79.69% |
| ZION240419C00044000 | 2024-04-17 11:24AM EDT | 44.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 494 | 98.44% |
| ZION240419C00045000 | 2024-04-19 2:28PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 4,700 | 117.19% |
| ZION240419C00046000 | 2024-04-09 3:55PM EDT | 46.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 6 | 166 | 134.38% |
| ZION240419C00047000 | 2024-04-08 1:30PM EDT | 47.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 13 | 15 | 151.56% |
| ZION240419C00047500 | 2024-04-19 11:46AM EDT | 47.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 3,874 | 159.38% |
| ZION240419C00048000 | 2024-03-27 3:57PM EDT | 48.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 168.75% |
| ZION240419C00049000 | 2024-04-04 10:30AM EDT | 49.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 10 | 5 | 184.38% |
| ZION240419C00050000 | 2024-04-19 11:37AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,863 | 198.44% |
| ZION240419C00052500 | 2024-04-08 11:21AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 554 | 234.38% |
| ZION240419C00055000 | 2024-02-26 10:30AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 344 | 295.31% |
| ZION240419C00060000 | 2024-02-27 11:11AM EDT | 60.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 8 | 82 | 428.91% |
| ZION240419C00065000 | 2024-03-11 3:02PM EDT | 65.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 542 | 462.50% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240419P00015000 | 2024-02-07 3:30PM EDT | 15.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 50 | 84 | 1,375.78% |
| ZION240419P00017500 | 2024-02-01 4:17PM EDT | 17.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 14 | 373 | 765.63% |
| ZION240419P00020000 | 2024-03-11 3:27PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 87 | 880.47% |
| ZION240419P00022500 | 2024-03-11 11:59AM EDT | 22.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 36 | 846.09% |
| ZION240419P00025000 | 2024-03-12 2:33PM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 1,202 | 460.94% |
| ZION240419P00027500 | 2024-04-10 9:38AM EDT | 27.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 1,145 | 318.75% |
| ZION240419P00030000 | 2024-03-28 2:10PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 468 | 253.13% |
| ZION240419P00031000 | 2024-03-19 9:52AM EDT | 31.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 286.72% |
| ZION240419P00032500 | 2024-04-10 1:09PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,125 | 190.63% |
| ZION240419P00033000 | 2024-03-19 10:07AM EDT | 33.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 274.61% |
| ZION240419P00034000 | 2024-04-11 3:53PM EDT | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 17 | 153.13% |
| ZION240419P00035000 | 2024-04-19 11:29AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 5 | 2,885 | 129.69% |
| ZION240419P00036000 | 2024-04-18 2:20PM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,019 | 106.25% |
| ZION240419P00037000 | 2024-04-19 10:19AM EDT | 37.00 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 2 | 31 | 81.25% |
| ZION240419P00037500 | 2024-04-18 12:13PM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,975 | 69.53% |
| ZION240419P00038000 | 2024-04-18 3:30PM EDT | 38.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 831 | 57.81% |
| ZION240419P00039000 | 2024-04-19 3:57PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 46 | 428 | 38.67% |
| ZION240419P00040000 | 2024-04-19 3:56PM EDT | 40.00 | 0.15 | 0.00 | 0.30 | -0.67 | -81.71% | 97 | 5,312 | 30.86% |
| ZION240419P00041000 | 2024-04-19 2:27PM EDT | 41.00 | 1.23 | 0.60 | 2.20 | -0.63 | -33.87% | 60 | 587 | 87.30% |
| ZION240419P00042000 | 2024-04-18 11:27AM EDT | 42.00 | 2.13 | 1.15 | 3.50 | 0.00 | - | 10 | 71 | 110.16% |
| ZION240419P00042500 | 2024-04-19 1:16PM EDT | 42.50 | 2.40 | 1.50 | 4.20 | -0.15 | -5.88% | 6 | 237 | 129.69% |
| ZION240419P00043000 | 2024-04-19 11:58AM EDT | 43.00 | 3.10 | 2.00 | 4.80 | -0.75 | -19.48% | 8 | 12 | 153.52% |
| ZION240419P00044000 | 2024-04-17 2:27PM EDT | 44.00 | 4.30 | 3.40 | 5.80 | 0.00 | - | 250 | 63 | 217.58% |
| ZION240419P00045000 | 2024-04-19 10:36AM EDT | 45.00 | 5.30 | 3.60 | 6.80 | -0.30 | -5.36% | 1 | 957 | 159.38% |
| ZION240419P00047500 | 2024-04-17 1:52PM EDT | 47.50 | 8.00 | 6.00 | 8.50 | 0.00 | - | 30 | 0 | 381.64% |
| ZION240419P00050000 | 2024-04-17 3:22PM EDT | 50.00 | 10.70 | 9.00 | 12.10 | 0.00 | - | 2 | 1 | 358.59% |
| ZION240419P00052500 | 2024-01-26 11:32AM EDT | 52.50 | 8.90 | 13.30 | 15.20 | 0.00 | - | 4 | 6 | 624.80% |
| ZION240419P00055000 | 2024-04-17 3:22PM EDT | 55.00 | 15.50 | 14.00 | 17.50 | 0.00 | - | 2 | 1 | 504.30% |
© 2024 Yahoo. All rights reserved.