Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00020000 | 2024-04-08 11:36AM EDT | 20.00 | 22.60 | 23.40 | 23.70 | 0.00 | - | - | 1 | 0.00% |
| ZION240621C00022500 | 2024-04-11 1:23PM EDT | 22.50 | 19.00 | 21.70 | 22.00 | 0.00 | - | - | 1 | 0.00% |
| ZION240621C00030000 | 2024-04-12 12:31PM EDT | 30.00 | 11.15 | 14.20 | 14.50 | 0.00 | - | 1 | 1 | 0.00% |
| ZION240621C00032500 | 2024-05-14 3:55PM EDT | 32.50 | 11.50 | 11.20 | 14.80 | 0.00 | - | 158 | 0 | 84.47% |
| ZION240621C00035000 | 2024-05-14 3:55PM EDT | 35.00 | 9.10 | 10.00 | 10.30 | 0.00 | - | 96 | 0 | 52.93% |
| ZION240621C00037500 | 2024-05-02 9:36AM EDT | 37.50 | 5.10 | 7.60 | 9.80 | 0.00 | - | 1 | 14 | 75.54% |
| ZION240621C00040000 | 2024-05-16 11:22AM EDT | 40.00 | 5.33 | 4.30 | 6.40 | 0.00 | - | 1 | 1,188 | 63.14% |
| ZION240621C00042500 | 2024-05-16 1:56PM EDT | 42.50 | 3.26 | 2.05 | 3.30 | 0.00 | - | 30 | 315 | 33.06% |
| ZION240621C00045000 | 2024-05-17 3:36PM EDT | 45.00 | 1.55 | 1.60 | 1.65 | -0.10 | -6.06% | 7 | 1,248 | 29.64% |
| ZION240621C00047500 | 2024-05-17 3:54PM EDT | 47.50 | 0.65 | 0.60 | 0.70 | 0.00 | - | 99 | 295 | 28.88% |
| ZION240621C00050000 | 2024-05-17 1:49PM EDT | 50.00 | 0.25 | 0.20 | 0.00 | 0.00 | - | 284 | 70 | 6.25% |
| ZION240621C00055000 | 2024-04-22 9:34AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00020000 | 2024-03-12 10:50AM EDT | 20.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 1 | 128.52% |
| ZION240621P00022500 | 2024-04-11 2:56PM EDT | 22.50 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 3 | 115.82% |
| ZION240621P00025000 | 2024-04-03 12:16PM EDT | 25.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 86.72% |
| ZION240621P00027500 | 2024-04-04 3:33PM EDT | 27.50 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 73.83% |
| ZION240621P00030000 | 2024-05-13 3:38PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 62.11% |
| ZION240621P00032500 | 2024-04-19 9:30AM EDT | 32.50 | 0.70 | 0.05 | 0.10 | 0.00 | - | 15 | 58 | 54.69% |
| ZION240621P00035000 | 2024-05-15 10:07AM EDT | 35.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 474 | 50.29% |
| ZION240621P00037500 | 2024-05-15 10:23AM EDT | 37.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 31 | 499 | 38.77% |
| ZION240621P00040000 | 2024-05-16 10:10AM EDT | 40.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 2,681 | 33.50% |
| ZION240621P00042500 | 2024-05-17 2:12PM EDT | 42.50 | 0.59 | 0.60 | 0.65 | -0.06 | -9.23% | 29 | 2,797 | 28.96% |
| ZION240621P00045000 | 2024-05-17 2:44PM EDT | 45.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 165 | 469 | 27.15% |
| ZION240621P00047500 | 2024-05-15 9:42AM EDT | 47.50 | 2.85 | 1.40 | 3.20 | 0.00 | - | 2 | 41 | 28.08% |
| ZION240621P00050000 | 2024-03-18 11:04AM EDT | 50.00 | 10.90 | 10.90 | 12.80 | 0.00 | - | - | 13 | 154.79% |
| ZION240621P00060000 | 2024-04-17 12:11PM EDT | 60.00 | 20.90 | 12.80 | 15.30 | 0.00 | - | - | 2 | 59.77% |
© 2024 Yahoo. All rights reserved.