Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240426C00037000 | 2024-04-11 1:20PM EDT | 37.00 | 4.90 | 3.10 | 3.50 | 0.00 | - | - | 1 | 64.65% |
| ZION240426C00039000 | 2024-04-19 3:58PM EDT | 39.00 | 1.88 | 1.75 | 1.95 | +0.33 | +21.29% | 41 | 62 | 61.52% |
| ZION240426C00040000 | 2024-04-19 3:58PM EDT | 40.00 | 1.34 | 1.20 | 1.45 | +0.30 | +28.85% | 519 | 41 | 61.82% |
| ZION240426C00041000 | 2024-04-19 3:26PM EDT | 41.00 | 0.83 | 0.80 | 0.95 | +0.13 | +18.57% | 235 | 182 | 60.25% |
| ZION240426C00042000 | 2024-04-19 3:59PM EDT | 42.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 390 | 317 | 59.28% |
| ZION240426C00043000 | 2024-04-19 3:56PM EDT | 43.00 | 0.31 | 0.30 | 0.40 | -0.04 | -11.43% | 118 | 66 | 60.06% |
| ZION240426C00044000 | 2024-04-19 3:59PM EDT | 44.00 | 0.19 | 0.15 | 0.25 | +0.04 | +26.67% | 20 | 170 | 59.38% |
| ZION240426C00045000 | 2024-04-19 3:36PM EDT | 45.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 74 | 141 | 57.81% |
| ZION240426C00046000 | 2024-04-19 2:35PM EDT | 46.00 | 0.07 | 0.00 | 0.10 | -0.02 | -22.22% | 1 | 48 | 57.42% |
| ZION240426C00047000 | 2024-04-15 9:39AM EDT | 47.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 64.06% |
| ZION240426C00048000 | 2024-04-17 11:25AM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| ZION240426C00050000 | 2024-04-03 3:43PM EDT | 50.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 75.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240426P00030000 | 2024-04-19 3:56PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 2 | 5 | 95.31% |
| ZION240426P00031000 | 2024-04-12 11:50AM EDT | 31.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 85.94% |
| ZION240426P00032000 | 2024-04-19 3:59PM EDT | 32.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 31 | 6 | 91.80% |
| ZION240426P00033000 | 2024-04-19 3:29PM EDT | 33.00 | 0.09 | 0.05 | 0.15 | -0.04 | -30.77% | 28 | 6 | 85.94% |
| ZION240426P00034000 | 2024-04-19 2:35PM EDT | 34.00 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 9 | 13 | 75.00% |
| ZION240426P00035000 | 2024-04-19 3:59PM EDT | 35.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 153 | 29 | 73.44% |
| ZION240426P00036000 | 2024-04-19 3:57PM EDT | 36.00 | 0.23 | 0.20 | 0.30 | -0.14 | -37.84% | 75 | 15 | 68.36% |
| ZION240426P00037000 | 2024-04-19 3:58PM EDT | 37.00 | 0.45 | 0.35 | 0.45 | -0.10 | -18.18% | 90 | 34 | 66.02% |
| ZION240426P00038000 | 2024-04-19 3:57PM EDT | 38.00 | 0.60 | 0.55 | 0.70 | -0.28 | -31.82% | 248 | 489 | 64.06% |
| ZION240426P00039000 | 2024-04-19 3:59PM EDT | 39.00 | 0.95 | 0.90 | 0.95 | -0.31 | -24.60% | 93 | 127 | 61.23% |
| ZION240426P00040000 | 2024-04-19 3:57PM EDT | 40.00 | 1.31 | 1.30 | 1.40 | -0.40 | -23.39% | 189 | 181 | 59.38% |
| ZION240426P00041000 | 2024-04-19 3:34PM EDT | 41.00 | 1.97 | 1.85 | 2.00 | -0.03 | -1.50% | 32 | 162 | 58.89% |
| ZION240426P00042000 | 2024-04-19 3:41PM EDT | 42.00 | 2.75 | 1.10 | 2.90 | +0.05 | +1.85% | 23 | 51 | 73.24% |
| ZION240426P00043000 | 2024-04-18 9:36AM EDT | 43.00 | 3.70 | 3.30 | 3.60 | 0.00 | - | 20 | 20 | 61.33% |
| ZION240426P00044000 | 2024-04-09 3:29PM EDT | 44.00 | 2.00 | 4.10 | 5.50 | 0.00 | - | - | 5 | 94.14% |
| ZION240426P00046000 | 2024-03-08 11:39AM EDT | 46.00 | 5.00 | 4.30 | 4.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.