Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503C00032000 | 2024-04-17 11:43AM EDT | 32.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZION240503C00039000 | 2024-04-22 10:51AM EDT | 39.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240503C00040000 | 2024-05-01 12:21PM EDT | 40.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZION240503C00041000 | 2024-05-02 3:22PM EDT | 41.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZION240503C00042000 | 2024-05-02 12:17PM EDT | 42.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240503C00043000 | 2024-05-02 3:53PM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| ZION240503C00044000 | 2024-05-02 1:17PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ZION240503C00045000 | 2024-05-02 10:43AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ZION240503C00046000 | 2024-04-24 3:30PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZION240503C00047000 | 2024-04-22 10:13AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 50.00% |
| ZION240503C00049000 | 2024-04-11 10:11AM EDT | 49.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ZION240503C00051000 | 2024-04-15 11:51AM EDT | 51.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503P00030000 | 2024-03-22 3:42PM EDT | 30.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 3 | 356.25% |
| ZION240503P00031000 | 2024-04-12 10:59AM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZION240503P00032000 | 2024-04-19 3:45PM EDT | 32.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZION240503P00033000 | 2024-04-11 10:10AM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZION240503P00034000 | 2024-04-22 12:56PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 50.00% |
| ZION240503P00035000 | 2024-04-12 3:21PM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZION240503P00036000 | 2024-04-29 10:55AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ZION240503P00037000 | 2024-04-29 10:55AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZION240503P00038000 | 2024-05-01 1:18PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZION240503P00039000 | 2024-05-01 9:56AM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZION240503P00040000 | 2024-05-02 11:09AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZION240503P00041000 | 2024-05-02 3:53PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ZION240503P00042000 | 2024-05-02 3:51PM EDT | 42.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ZION240503P00043000 | 2024-05-01 10:48AM EDT | 43.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZION240503P00044000 | 2024-05-01 10:40AM EDT | 44.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.