Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240705C00041000 | 2024-06-12 3:44PM EDT | 41.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| ZION240705C00042000 | 2024-06-17 2:04PM EDT | 42.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 1.56% |
| ZION240705C00043000 | 2024-06-17 3:40PM EDT | 43.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 41 | 6.25% |
| ZION240705C00044000 | 2024-06-18 9:31AM EDT | 44.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| ZION240705C00045000 | 2024-06-17 3:54PM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 12.50% |
| ZION240705C00046000 | 2024-06-10 11:51AM EDT | 46.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 12.50% |
| ZION240705C00049000 | 2024-06-06 11:31AM EDT | 49.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240705P00035000 | 2024-06-14 3:25PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ZION240705P00036000 | 2024-06-14 11:57AM EDT | 36.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| ZION240705P00037000 | 2024-06-11 3:50PM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ZION240705P00038000 | 2024-06-13 2:06PM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| ZION240705P00039000 | 2024-06-13 2:50PM EDT | 39.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 6.25% |
| ZION240705P00040000 | 2024-06-17 10:21AM EDT | 40.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 37 | 50 | 6.25% |
| ZION240705P00041000 | 2024-06-11 12:30PM EDT | 41.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 1.56% |
| ZION240705P00042000 | 2024-06-17 11:37AM EDT | 42.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| ZION240705P00043000 | 2024-06-14 1:53PM EDT | 43.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.