Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240920C00025000 | 2024-05-03 12:08PM EDT | 25.00 | 18.70 | 20.10 | 22.40 | 0.00 | - | 20 | 25 | 92.58% |
| ZION240920C00030000 | 2024-05-14 12:44PM EDT | 30.00 | 14.84 | 15.30 | 17.30 | 0.00 | - | 20 | 13 | 70.85% |
| ZION240920C00032500 | 2024-04-18 10:59AM EDT | 32.50 | 8.90 | 11.00 | 15.00 | 0.00 | - | 11 | 15 | 79.25% |
| ZION240920C00035000 | 2024-04-24 9:51AM EDT | 35.00 | 8.50 | 9.50 | 11.00 | 0.00 | - | 161 | 306 | 46.14% |
| ZION240920C00037500 | 2024-05-10 10:06AM EDT | 37.50 | 7.80 | 8.50 | 9.70 | 0.00 | - | 96 | 362 | 53.22% |
| ZION240920C00040000 | 2024-05-02 2:21PM EDT | 40.00 | 5.02 | 6.60 | 8.00 | 0.00 | - | 1 | 103 | 51.71% |
| ZION240920C00042500 | 2024-05-17 3:02PM EDT | 42.50 | 4.90 | 4.90 | 5.10 | +1.00 | +25.64% | 1 | 95 | 36.43% |
| ZION240920C00045000 | 2024-05-17 1:41PM EDT | 45.00 | 3.52 | 3.50 | 3.70 | +0.04 | +1.15% | 10 | 325 | 35.21% |
| ZION240920C00047500 | 2024-05-15 10:28AM EDT | 47.50 | 2.55 | 2.45 | 2.55 | 0.00 | - | 1 | 1,460 | 33.90% |
| ZION240920C00050000 | 2024-05-17 2:35PM EDT | 50.00 | 1.65 | 1.65 | 1.70 | +0.10 | +6.45% | 6 | 611 | 33.06% |
| ZION240920C00052500 | 2024-05-17 2:30PM EDT | 52.50 | 1.05 | 1.05 | 1.10 | +0.08 | +8.25% | 22 | 231 | 32.50% |
| ZION240920C00055000 | 2024-05-08 2:27PM EDT | 55.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 1 | 32 | 32.98% |
| ZION240920C00060000 | 2024-05-09 10:47AM EDT | 60.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 3 | 34.03% |
| ZION240920C00065000 | 2024-03-07 10:34AM EDT | 65.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | - | 2 | 43.12% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240920P00020000 | 2024-03-25 11:43AM EDT | 20.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 17 | 27 | 71.09% |
| ZION240920P00022500 | 2024-04-26 3:31PM EDT | 22.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 19 | 56.84% |
| ZION240920P00025000 | 2024-03-11 9:30AM EDT | 25.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 25.00% |
| ZION240920P00027500 | 2024-05-08 10:16AM EDT | 27.50 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 274 | 52.15% |
| ZION240920P00030000 | 2024-05-14 2:38PM EDT | 30.00 | 0.33 | 0.20 | 0.35 | 0.00 | - | 5 | 287 | 47.85% |
| ZION240920P00032500 | 2024-05-03 9:43AM EDT | 32.50 | 0.75 | 0.00 | 0.45 | 0.00 | - | 5 | 75 | 42.77% |
| ZION240920P00035000 | 2024-05-14 11:20AM EDT | 35.00 | 0.78 | 0.55 | 0.65 | 0.00 | - | 1 | 337 | 39.26% |
| ZION240920P00037500 | 2024-05-17 3:57PM EDT | 37.50 | 0.95 | 0.90 | 1.00 | 0.00 | - | 110 | 280 | 36.77% |
| ZION240920P00040000 | 2024-05-17 3:54PM EDT | 40.00 | 1.45 | 1.40 | 1.50 | -1.36 | -48.40% | 23 | 212 | 34.35% |
| ZION240920P00042500 | 2024-05-15 1:23PM EDT | 42.50 | 2.20 | 2.20 | 2.30 | -0.07 | -3.08% | 1 | 430 | 33.01% |
| ZION240920P00045000 | 2024-05-17 2:05PM EDT | 45.00 | 3.30 | 3.20 | 3.40 | -0.50 | -13.16% | 5 | 76 | 31.98% |
| ZION240920P00047500 | 2024-02-26 4:37PM EDT | 47.50 | 10.60 | 6.90 | 7.10 | 0.00 | - | 9 | 9 | 52.06% |
| ZION240920P00050000 | 2024-05-08 10:20AM EDT | 50.00 | 7.80 | 6.10 | 6.50 | 0.00 | - | 90 | 290 | 30.54% |
| ZION240920P00052500 | 2024-05-17 10:39AM EDT | 52.50 | 8.10 | 6.70 | 9.40 | -1.20 | -12.90% | 20 | 503 | 41.16% |
| ZION240920P00055000 | 2024-05-07 9:48AM EDT | 55.00 | 11.70 | 9.30 | 11.20 | 0.00 | - | 91 | 223 | 38.57% |
| ZION240920P00060000 | 2024-04-16 11:53AM EDT | 60.00 | 20.42 | 14.20 | 16.70 | 0.00 | - | 2 | 22 | 54.39% |
© 2024 Yahoo. All rights reserved.