Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION241220C00030000 | 2024-04-22 12:54PM EDT | 30.00 | 12.50 | 15.60 | 16.20 | 0.00 | - | - | 6 | 52.59% |
| ZION241220C00032500 | 2024-04-22 1:59PM EDT | 32.50 | 11.20 | 12.20 | 15.30 | 0.00 | - | 1 | 15 | 63.77% |
| ZION241220C00035000 | 2024-05-15 2:03PM EDT | 35.00 | 11.37 | 11.40 | 12.80 | 0.00 | - | 3 | 18 | 54.79% |
| ZION241220C00037500 | 2024-04-09 10:33AM EDT | 37.50 | 9.28 | 7.50 | 10.50 | 0.00 | - | - | 2 | 48.00% |
| ZION241220C00040000 | 2024-05-14 1:15PM EDT | 40.00 | 7.34 | 7.80 | 8.50 | 0.00 | - | 1 | 15 | 43.60% |
| ZION241220C00042500 | 2024-04-23 11:05AM EDT | 42.50 | 5.09 | 6.20 | 6.50 | 0.00 | - | 5 | 73 | 38.54% |
| ZION241220C00045000 | 2024-05-17 3:14PM EDT | 45.00 | 4.96 | 4.90 | 5.10 | +0.35 | +7.59% | 5 | 43 | 37.04% |
| ZION241220C00047500 | 2024-05-17 12:49PM EDT | 47.50 | 3.89 | 3.80 | 4.00 | -0.41 | -9.53% | 10 | 12 | 36.40% |
| ZION241220C00050000 | 2024-05-17 2:41PM EDT | 50.00 | 2.90 | 2.90 | 3.10 | +0.30 | +11.54% | 1 | 21 | 35.93% |
| ZION241220C00055000 | 2024-05-03 2:13PM EDT | 55.00 | 1.72 | 1.60 | 1.75 | 0.00 | - | 1 | 103 | 34.82% |
| ZION241220C00065000 | 2024-05-15 10:47AM EDT | 65.00 | 0.53 | 0.50 | 0.60 | 0.00 | - | 1 | 11 | 35.33% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION241220P00020000 | 2024-04-15 9:44AM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| ZION241220P00022500 | 2024-05-15 9:30AM EDT | 22.50 | 0.35 | 0.00 | 0.55 | 0.00 | - | 8 | 17 | 54.49% |
| ZION241220P00025000 | 2024-04-15 3:34PM EDT | 25.00 | 1.00 | 0.05 | 0.80 | 0.00 | - | 10 | 20 | 52.00% |
| ZION241220P00027500 | 2024-05-02 9:46AM EDT | 27.50 | 0.90 | 0.40 | 0.55 | 0.00 | - | 10 | 11 | 47.85% |
| ZION241220P00030000 | 2024-05-03 10:33AM EDT | 30.00 | 0.62 | 0.60 | 0.75 | -0.43 | -40.95% | 10 | 20 | 44.75% |
| ZION241220P00032500 | 2024-05-10 11:58AM EDT | 32.50 | 1.15 | 0.85 | 1.00 | 0.00 | - | 6 | 174 | 41.65% |
| ZION241220P00035000 | 2024-04-19 2:00PM EDT | 35.00 | 3.30 | 1.25 | 1.40 | 0.00 | - | 1 | 14 | 39.58% |
| ZION241220P00040000 | 2024-05-17 2:47PM EDT | 40.00 | 2.55 | 2.45 | 2.65 | -0.45 | -15.00% | 4 | 29 | 36.21% |
| ZION241220P00042500 | 2024-04-16 12:06PM EDT | 42.50 | 7.00 | 3.30 | 3.50 | 0.00 | - | - | 43 | 34.44% |
| ZION241220P00045000 | 2024-04-15 9:30AM EDT | 45.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZION241220P00047500 | 2024-04-10 10:13AM EDT | 47.50 | 9.10 | 6.50 | 6.70 | 0.00 | - | - | 33 | 37.57% |
| ZION241220P00050000 | 2024-05-01 10:02AM EDT | 50.00 | 10.60 | 5.90 | 7.50 | 0.00 | - | 9 | 10 | 31.15% |
| ZION241220P00055000 | 2024-05-13 1:59PM EDT | 55.00 | 12.00 | 9.40 | 11.30 | 0.00 | - | 18 | 20 | 30.42% |
© 2024 Yahoo. All rights reserved.