Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00035000 | 2024-05-14 3:55PM EDT | 2024-06-21 | 9.10 | 8.80 | 9.30 | 0.00 | - | 96 | 0 | 57.62% |
| ZION240719C00035000 | 2024-05-17 9:43AM EDT | 2024-07-19 | 10.38 | 7.40 | 11.30 | 0.00 | - | 4 | 492 | 51.51% |
| ZION240816C00035000 | 2024-05-20 3:57PM EDT | 2024-08-16 | 9.55 | 8.20 | 11.70 | 0.00 | - | 2 | 561 | 54.88% |
| ZION240920C00035000 | 2024-04-24 9:51AM EDT | 2024-09-20 | 8.50 | 8.60 | 10.40 | 0.00 | - | 161 | 306 | 53.15% |
| ZION241018C00035000 | 2024-05-14 12:54PM EDT | 2024-10-18 | 10.45 | 8.70 | 11.30 | 0.00 | - | 2 | 175 | 59.25% |
| ZION241220C00035000 | 2024-05-15 2:03PM EDT | 2024-12-20 | 11.37 | 9.10 | 12.30 | 0.00 | - | 3 | 18 | 59.61% |
| ZION250117C00035000 | 2024-05-21 10:49AM EDT | 2025-01-17 | 11.00 | 9.40 | 12.50 | 0.00 | - | 1 | 918 | 57.84% |
| ZION260116C00035000 | 2024-05-14 12:58PM EDT | 2026-01-16 | 13.34 | 12.50 | 13.40 | 0.00 | - | 1 | 53 | 41.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240524P00035000 | 2024-05-08 11:55AM EDT | 2024-05-24 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 349.22% |
| ZION240531P00035000 | 2024-05-15 10:17AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 75.00% |
| ZION240621P00035000 | 2024-05-21 11:02AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 473 | 50.59% |
| ZION240719P00035000 | 2024-05-21 12:15PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 2,156 | 41.02% |
| ZION240816P00035000 | 2024-05-17 12:05PM EDT | 2024-08-16 | 0.35 | 0.40 | 0.50 | 0.00 | - | 10 | 462 | 40.87% |
| ZION240920P00035000 | 2024-05-14 11:20AM EDT | 2024-09-20 | 0.78 | 0.60 | 0.75 | 0.00 | - | 1 | 337 | 39.31% |
| ZION241018P00035000 | 2024-05-16 2:16PM EDT | 2024-10-18 | 0.86 | 0.85 | 1.00 | 0.00 | - | 1 | 3,138 | 39.36% |
| ZION241220P00035000 | 2024-05-22 2:37PM EDT | 2024-12-20 | 1.50 | 1.40 | 1.50 | -1.80 | -54.55% | 1 | 14 | 38.94% |
| ZION250117P00035000 | 2024-05-21 10:26AM EDT | 2025-01-17 | 1.60 | 1.55 | 1.65 | 0.00 | - | 3 | 915 | 38.16% |
| ZION260116P00035000 | 2024-05-20 3:16PM EDT | 2026-01-16 | 3.60 | 3.50 | 5.80 | 0.00 | - | 5 | 53 | 48.25% |
© 2024 Yahoo. All rights reserved.