Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517C00035000 | 2024-05-14 1:58PM EDT | 35.00 | 9.10 | 7.90 | 11.50 | 0.00 | - | 80 | 0 | 607.81% |
| ZION240517C00037500 | 2024-05-14 3:25PM EDT | 37.50 | 6.90 | 7.30 | 9.50 | 0.00 | - | 350 | 0 | 404.30% |
| ZION240517C00039000 | 2024-05-14 1:58PM EDT | 39.00 | 6.20 | 5.80 | 8.00 | 0.00 | - | 35 | 0 | 347.07% |
| ZION240517C00040000 | 2024-05-16 1:29PM EDT | 40.00 | 4.92 | 4.80 | 7.00 | 0.00 | - | 1 | 1 | 308.98% |
| ZION240517C00041000 | 2024-05-16 10:41AM EDT | 41.00 | 4.00 | 3.80 | 6.00 | 0.00 | - | 22 | 13 | 270.31% |
| ZION240517C00042000 | 2024-05-14 3:25PM EDT | 42.00 | 2.20 | 2.80 | 5.00 | 0.00 | - | 560 | 0 | 231.06% |
| ZION240517C00042500 | 2024-05-16 1:56PM EDT | 42.50 | 2.36 | 1.10 | 4.50 | 0.00 | - | 79 | 194 | 129.88% |
| ZION240517C00043000 | 2024-05-14 11:38AM EDT | 43.00 | 1.52 | 1.80 | 3.10 | 0.00 | - | 10 | 2 | 133.98% |
| ZION240517C00044000 | 2024-05-17 3:27PM EDT | 44.00 | 0.95 | 0.80 | 1.95 | -0.05 | -5.00% | 39 | 333 | 86.72% |
| ZION240517C00045000 | 2024-05-17 3:20PM EDT | 45.00 | 0.06 | 0.00 | 0.05 | -0.19 | -76.00% | 101 | 789 | 7.23% |
| ZION240517C00046000 | 2024-05-17 10:25AM EDT | 46.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 4 | 444 | 36.72% |
| ZION240517C00047000 | 2024-05-16 11:20AM EDT | 47.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 414 | 51.56% |
| ZION240517C00047500 | 2024-05-14 3:26PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 147 | 60.94% |
| ZION240517C00048000 | 2024-04-26 1:55PM EDT | 48.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 70.31% |
| ZION240517C00050000 | 2024-04-30 3:10PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 164 | 104.69% |
| ZION240517C00055000 | 2024-03-18 11:20AM EDT | 55.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 197.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517P00020000 | 2024-03-11 2:36PM EDT | 20.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 696.88% |
| ZION240517P00025000 | 2024-04-16 2:45PM EDT | 25.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 475.00% |
| ZION240517P00027500 | 2024-04-19 11:50AM EDT | 27.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 57 | 403.13% |
| ZION240517P00030000 | 2024-04-29 9:30AM EDT | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 107 | 337.50% |
| ZION240517P00032000 | 2024-04-24 11:48AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 290.63% |
| ZION240517P00032500 | 2024-05-16 9:50AM EDT | 32.50 | 0.70 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 278.13% |
| ZION240517P00033000 | 2024-05-01 9:30AM EDT | 33.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 8 | 265.63% |
| ZION240517P00035000 | 2024-05-08 9:31AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 182 | 221.88% |
| ZION240517P00037000 | 2024-05-08 12:01PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 117 | 178.13% |
| ZION240517P00037500 | 2024-05-16 9:50AM EDT | 37.50 | 0.73 | 0.00 | 0.05 | 0.00 | - | 1 | 316 | 167.19% |
| ZION240517P00038000 | 2024-05-13 9:56AM EDT | 38.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 156.25% |
| ZION240517P00039000 | 2024-05-13 9:56AM EDT | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 135.94% |
| ZION240517P00040000 | 2024-05-15 10:26AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 972 | 114.06% |
| ZION240517P00041000 | 2024-05-13 3:58PM EDT | 41.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 149 | 93.75% |
| ZION240517P00042000 | 2024-05-17 12:47PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 111 | 73.44% |
| ZION240517P00042500 | 2024-05-17 10:21AM EDT | 42.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 542 | 62.50% |
| ZION240517P00043000 | 2024-05-16 2:37PM EDT | 43.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 464 | 51.56% |
| ZION240517P00044000 | 2024-05-16 2:42PM EDT | 44.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 241 | 35.55% |
| ZION240517P00045000 | 2024-05-17 2:56PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | -0.22 | -68.75% | 43 | 227 | 19.14% |
© 2024 Yahoo. All rights reserved.