Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240524C00039000 | 2024-05-02 11:53AM EDT | 39.00 | 3.40 | 5.80 | 7.90 | 0.00 | - | 1 | 0 | 119.92% |
| ZION240524C00041000 | 2024-05-02 11:19AM EDT | 41.00 | 2.00 | 3.80 | 4.10 | 0.00 | - | - | 0 | 48.05% |
| ZION240524C00042000 | 2024-05-13 1:10PM EDT | 42.00 | 2.05 | 2.90 | 3.10 | 0.00 | - | 4 | 0 | 38.48% |
| ZION240524C00043000 | 2024-05-06 2:43PM EDT | 43.00 | 1.60 | 2.00 | 2.10 | 0.00 | - | 7 | 73 | 28.61% |
| ZION240524C00044000 | 2024-05-17 3:27PM EDT | 44.00 | 1.26 | 1.15 | 1.25 | -0.09 | -6.67% | 20 | 117 | 25.20% |
| ZION240524C00045000 | 2024-05-17 3:49PM EDT | 45.00 | 0.55 | 0.55 | 0.65 | -0.10 | -15.38% | 49 | 122 | 25.20% |
| ZION240524C00046000 | 2024-05-17 1:53PM EDT | 46.00 | 0.28 | 0.20 | 0.25 | -0.02 | -6.67% | 67 | 652 | 23.83% |
| ZION240524C00047000 | 2024-05-17 3:27PM EDT | 47.00 | 0.10 | 0.05 | 0.00 | -0.14 | -58.33% | 5 | 30 | 6.25% |
| ZION240524C00048000 | 2024-05-15 10:05AM EDT | 48.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 33.40% |
| ZION240524C00049000 | 2024-04-05 12:53PM EDT | 49.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 45.41% |
| ZION240524C00050000 | 2024-05-15 3:54PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 10 | 11 | 41.60% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240524P00030000 | 2024-04-19 2:57PM EDT | 30.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 147.66% |
| ZION240524P00033000 | 2024-04-30 3:59PM EDT | 33.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 117.19% |
| ZION240524P00035000 | 2024-05-08 11:55AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 92.97% |
| ZION240524P00036000 | 2024-05-15 9:54AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 23 | 70.31% |
| ZION240524P00037000 | 2024-05-14 11:19AM EDT | 37.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 62.89% |
| ZION240524P00038000 | 2024-05-15 10:20AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 68 | 55.47% |
| ZION240524P00039000 | 2024-05-16 9:49AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 53.91% |
| ZION240524P00040000 | 2024-05-16 12:22PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 46 | 66 | 53.13% |
| ZION240524P00041000 | 2024-05-15 9:30AM EDT | 41.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 87 | 44.14% |
| ZION240524P00042000 | 2024-05-17 11:56AM EDT | 42.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 23 | 35.06% |
| ZION240524P00043000 | 2024-05-16 11:31AM EDT | 43.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 15 | 132 | 29.30% |
| ZION240524P00044000 | 2024-05-17 12:41PM EDT | 44.00 | 0.26 | 0.25 | 0.35 | -0.14 | -35.00% | 35 | 82 | 27.83% |
© 2024 Yahoo. All rights reserved.