UK markets closed
NIKKEI 225
38,570.76 +88.65 (+0.23%) HANG SENG
18,430.39 +514.84 (+2.87%) CRUDE OIL
81.47 -0.10 (-0.12%) GOLD FUTURES
2,342.70 -4.20 (-0.18%) DOW
38,834.86 +56.76 (+0.15%) Bitcoin GBP
50,957.78 +258.00 (+0.51%)
Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240628C00035000 | 2024-06-18 9:47AM EDT | 35.00 | 6.30 | 6.40 | 8.00 | -2.10 | -25.00% | 2 | 6 | 117.97% |
| ZION240628C00036000 | 2024-05-23 1:21PM EDT | 36.00 | 7.30 | 5.40 | 7.10 | 0.00 | - | - | 1 | 107.72% |
| ZION240628C00038000 | 2024-06-17 10:36AM EDT | 38.00 | 2.44 | 3.40 | 3.70 | 0.00 | - | 3 | 3 | 52.83% |
| ZION240628C00040000 | 2024-06-17 3:39PM EDT | 40.00 | 1.55 | 1.75 | 1.90 | 0.00 | - | 34 | 58 | 39.26% |
| ZION240628C00041000 | 2024-06-18 12:40PM EDT | 41.00 | 1.15 | 1.10 | 1.20 | +0.43 | +59.72% | 8 | 174 | 36.28% |
| ZION240628C00042000 | 2024-06-18 3:57PM EDT | 42.00 | 0.60 | 0.60 | 0.70 | +0.02 | +3.45% | 234 | 46 | 35.25% |
| ZION240628C00043000 | 2024-06-18 12:40PM EDT | 43.00 | 0.33 | 0.25 | 0.35 | +0.12 | +57.14% | 3 | 111 | 33.79% |
| ZION240628C00044000 | 2024-06-17 3:43PM EDT | 44.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 52 | 35.84% |
| ZION240628C00045000 | 2024-06-17 12:27PM EDT | 45.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 18 | 337 | 40.63% |
| ZION240628C00046000 | 2024-06-17 10:36AM EDT | 46.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 10 | 48.05% |
| ZION240628C00047000 | 2024-06-18 9:54AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 153 | 22 | 50.00% |
| ZION240628C00049000 | 2024-06-12 10:39AM EDT | 49.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 4 | 14 | 62.50% |
| ZION240628C00050000 | 2024-06-18 9:48AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 141 | 2 | 68.16% |
| ZION240628C00051000 | 2024-06-17 10:02AM EDT | 51.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 73.83% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240628P00030000 | 2024-06-04 12:15PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 104.69% |
| ZION240628P00032000 | 2024-06-17 9:43AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 101 | 86.72% |
| ZION240628P00034000 | 2024-05-29 2:26PM EDT | 34.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 3 | 73.44% |
| ZION240628P00036000 | 2024-06-14 9:48AM EDT | 36.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 9 | 55.66% |
| ZION240628P00037000 | 2024-06-14 2:11PM EDT | 37.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 51.95% |
| ZION240628P00038000 | 2024-06-18 11:11AM EDT | 38.00 | 0.12 | 0.10 | 0.15 | -0.18 | -60.00% | 1 | 74 | 42.38% |
| ZION240628P00039000 | 2024-06-17 11:46AM EDT | 39.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 29 | 51 | 39.06% |
| ZION240628P00040000 | 2024-06-18 2:00PM EDT | 40.00 | 0.38 | 0.30 | 0.45 | -0.17 | -30.91% | 4 | 587 | 37.11% |
| ZION240628P00041000 | 2024-06-18 3:58PM EDT | 41.00 | 0.67 | 0.65 | 0.75 | -0.73 | -52.14% | 50 | 162 | 34.42% |
| ZION240628P00042000 | 2024-06-17 10:16AM EDT | 42.00 | 2.00 | 1.15 | 1.25 | 0.00 | - | 3 | 136 | 33.40% |
| ZION240628P00045000 | 2024-05-31 3:15PM EDT | 45.00 | 2.75 | 2.10 | 3.80 | 0.00 | - | 1 | 0 | 44.14% |
© 2024 Yahoo. All rights reserved.