Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION241018C00035000 | 2024-05-14 12:54PM EDT | 35.00 | 10.45 | 10.00 | 12.90 | 0.00 | - | 2 | 175 | 66.16% |
| ZION241018C00037500 | 2024-04-23 12:04PM EDT | 37.50 | 7.10 | 8.90 | 9.20 | 0.00 | - | 10 | 10 | 42.46% |
| ZION241018C00040000 | 2024-05-16 2:52PM EDT | 40.00 | 7.20 | 7.00 | 8.00 | 0.00 | - | 2 | 10 | 46.80% |
| ZION241018C00042500 | 2024-04-30 1:27PM EDT | 42.50 | 3.80 | 5.40 | 5.60 | 0.00 | - | 13 | 15 | 37.55% |
| ZION241018C00045000 | 2024-05-17 3:14PM EDT | 45.00 | 4.12 | 3.90 | 4.20 | -0.03 | -0.72% | 5 | 73 | 36.16% |
| ZION241018C00047500 | 2024-05-17 2:25PM EDT | 47.50 | 2.95 | 2.90 | 3.10 | +0.30 | +11.32% | 17 | 488 | 35.44% |
| ZION241018C00050000 | 2024-05-17 2:38PM EDT | 50.00 | 2.15 | 2.00 | 2.15 | 0.00 | - | 3 | 5,561 | 34.11% |
| ZION241018C00055000 | 2024-05-15 2:24PM EDT | 55.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 1 | 1,538 | 33.62% |
| ZION241018C00060000 | 2024-03-19 3:27PM EDT | 60.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 18 | 79 | 32.76% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION241018P00020000 | 2024-02-26 11:02AM EDT | 20.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| ZION241018P00022500 | 2024-05-02 9:30AM EDT | 22.50 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 23 | 60.64% |
| ZION241018P00027500 | 2024-05-08 11:52AM EDT | 27.50 | 0.35 | 0.15 | 0.50 | 0.00 | - | 1 | 74 | 50.00% |
| ZION241018P00030000 | 2024-05-02 9:45AM EDT | 30.00 | 0.85 | 0.35 | 0.45 | 0.00 | - | 1 | 75 | 46.09% |
| ZION241018P00032500 | 2024-05-09 3:33PM EDT | 32.50 | 0.72 | 0.45 | 0.60 | 0.00 | - | 1 | 3 | 41.99% |
| ZION241018P00035000 | 2024-05-16 2:16PM EDT | 35.00 | 0.86 | 0.75 | 0.90 | 0.00 | - | 1 | 3,138 | 39.65% |
| ZION241018P00037500 | 2024-05-16 11:31AM EDT | 37.50 | 1.25 | 1.15 | 1.30 | 0.00 | - | 11 | 106 | 37.16% |
| ZION241018P00040000 | 2024-05-17 12:31PM EDT | 40.00 | 1.76 | 1.70 | 1.85 | -1.71 | -49.28% | 10 | 105 | 34.79% |
| ZION241018P00042500 | 2024-05-17 1:44PM EDT | 42.50 | 2.58 | 2.55 | 2.65 | -0.52 | -16.77% | 20 | 78 | 33.08% |
| ZION241018P00045000 | 2024-05-17 2:42PM EDT | 45.00 | 3.60 | 3.50 | 3.70 | -0.10 | -2.70% | 40 | 10 | 31.53% |
| ZION241018P00050000 | 2024-05-01 11:04AM EDT | 50.00 | 9.70 | 6.40 | 6.80 | 0.00 | - | 133 | 135 | 30.51% |
| ZION241018P00055000 | 2024-05-17 10:08AM EDT | 55.00 | 10.40 | 10.40 | 10.70 | -0.90 | -7.96% | 1 | 95 | 28.66% |
© 2024 Yahoo. All rights reserved.