Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240719C00007500 | 2023-07-17 2:20PM EDT | 7.50 | 24.00 | 27.20 | 27.90 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240719C00010000 | 2024-05-14 3:02PM EDT | 10.00 | 34.30 | 30.80 | 33.50 | 0.00 | - | 2 | 1 | 361.33% |
| ZION240719C00012500 | 2024-06-07 2:56PM EDT | 12.50 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| ZION240719C00015000 | 2024-05-14 1:58PM EDT | 15.00 | 28.90 | 26.30 | 27.30 | 0.00 | - | 40 | 14 | 227.15% |
| ZION240719C00017500 | 2024-06-10 10:47AM EDT | 17.50 | 23.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ZION240719C00020000 | 2024-05-14 3:55PM EDT | 20.00 | 24.60 | 19.90 | 23.50 | 0.00 | - | 124 | 1 | 158.79% |
| ZION240719C00022500 | 2024-05-28 10:04AM EDT | 22.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ZION240719C00025000 | 2024-05-13 10:02AM EDT | 25.00 | 19.50 | 16.30 | 19.80 | 0.00 | - | 1 | 23 | 190.43% |
| ZION240719C00027500 | 2024-05-15 12:53PM EDT | 27.50 | 17.76 | 13.20 | 15.20 | 0.00 | - | 50 | 29 | 97.66% |
| ZION240719C00030000 | 2024-05-13 1:37PM EDT | 30.00 | 14.10 | 12.50 | 14.50 | 0.00 | - | 10 | 92 | 154.49% |
| ZION240719C00032500 | 2024-05-13 2:49PM EDT | 32.50 | 11.68 | 10.10 | 12.10 | 0.00 | - | 6 | 139 | 132.81% |
| ZION240719C00035000 | 2024-06-13 10:49AM EDT | 35.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 484 | 0.00% |
| ZION240719C00037500 | 2024-06-03 11:03AM EDT | 37.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 0.00% |
| ZION240719C00040000 | 2024-06-17 2:26PM EDT | 40.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 30 | 1,553 | 0.00% |
| ZION240719C00042500 | 2024-06-17 3:55PM EDT | 42.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 1,435 | 3.13% |
| ZION240719C00045000 | 2024-06-18 10:39AM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3,698 | 6.25% |
| ZION240719C00047500 | 2024-06-18 12:37PM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,333 | 12.50% |
| ZION240719C00050000 | 2024-06-06 12:36PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 168 | 579 | 12.50% |
| ZION240719C00052500 | 2024-06-04 11:23AM EDT | 52.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 25.00% |
| ZION240719C00055000 | 2024-05-28 3:15PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 296 | 25.00% |
| ZION240719C00060000 | 2024-03-19 10:29AM EDT | 60.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 64.26% |
| ZION240719C00065000 | 2024-04-19 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 81.64% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240719P00002500 | 2024-02-28 3:04PM EDT | 2.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 467.19% |
| ZION240719P00005000 | 2023-08-03 10:32AM EDT | 5.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 147 | 373.44% |
| ZION240719P00007500 | 2023-06-23 11:49AM EDT | 7.50 | 0.90 | 0.20 | 0.95 | 0.00 | - | 4 | 60 | 406.25% |
| ZION240719P00010000 | 2024-04-01 10:46AM EDT | 10.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 126 | 271.48% |
| ZION240719P00012500 | 2024-05-07 1:00PM EDT | 12.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 205.47% |
| ZION240719P00015000 | 2024-06-11 12:14PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 50.00% |
| ZION240719P00017500 | 2024-05-15 9:30AM EDT | 17.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 10 | 174 | 150.78% |
| ZION240719P00020000 | 2024-05-15 1:48PM EDT | 20.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 249 | 180.47% |
| ZION240719P00022500 | 2024-03-25 11:17AM EDT | 22.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 425 | 110.55% |
| ZION240719P00025000 | 2024-06-07 12:42PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 50.00% |
| ZION240719P00027500 | 2024-06-05 10:58AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 1,767 | 25.00% |
| ZION240719P00030000 | 2024-06-11 3:13PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 432 | 25.00% |
| ZION240719P00032500 | 2024-06-10 1:50PM EDT | 32.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 380 | 25.00% |
| ZION240719P00035000 | 2024-06-14 12:54PM EDT | 35.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 2,220 | 12.50% |
| ZION240719P00037500 | 2024-06-18 1:45PM EDT | 37.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 1,847 | 6.25% |
| ZION240719P00040000 | 2024-06-17 3:05PM EDT | 40.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 1,547 | 3.13% |
| ZION240719P00042500 | 2024-06-18 11:39AM EDT | 42.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 13 | 733 | 0.00% |
| ZION240719P00045000 | 2024-06-13 1:17PM EDT | 45.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 620 | 0.00% |
| ZION240719P00047500 | 2024-05-20 3:54PM EDT | 47.50 | 4.20 | 6.00 | 6.30 | 0.00 | - | 2 | 309 | 36.23% |
| ZION240719P00050000 | 2024-06-06 9:42AM EDT | 50.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 17 | 41 | 0.00% |
| ZION240719P00052500 | 2024-04-03 10:20AM EDT | 52.50 | 10.41 | 8.40 | 11.10 | 0.00 | - | 43 | 278 | 25.00% |
| ZION240719P00055000 | 2024-02-09 1:58PM EDT | 55.00 | 15.40 | 13.30 | 15.10 | 0.00 | - | 7 | 8 | 81.40% |
| ZION240719P00060000 | 2024-04-17 11:43AM EDT | 60.00 | 20.80 | 12.70 | 15.20 | 0.00 | - | 10 | 8 | 0.00% |
| ZION240719P00065000 | 2024-01-10 11:57AM EDT | 65.00 | 21.60 | 24.30 | 26.20 | 0.00 | - | - | 15 | 149.51% |
© 2024 Yahoo. All rights reserved.