Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00042500 | 2024-06-03 2:03PM EDT | 2024-06-21 | 1.09 | 1.20 | 1.25 | -0.61 | -35.88% | 16 | 355 | 39.36% |
| ZION240719C00042500 | 2024-06-03 2:02PM EDT | 2024-07-19 | 1.80 | 1.85 | 1.95 | -0.25 | -12.20% | 5 | 1,653 | 36.38% |
| ZION240816C00042500 | 2024-06-03 1:52PM EDT | 2024-08-16 | 2.60 | 2.55 | 2.70 | -0.17 | -6.14% | 19 | 711 | 38.62% |
| ZION240920C00042500 | 2024-05-17 3:02PM EDT | 2024-09-20 | 4.90 | 3.00 | 3.20 | 0.00 | - | 1 | 94 | 37.28% |
| ZION241018C00042500 | 2024-05-31 9:43AM EDT | 2024-10-18 | 4.01 | 3.50 | 3.70 | 0.00 | - | 80 | 160 | 38.14% |
| ZION241220C00042500 | 2024-04-23 11:05AM EDT | 2024-12-20 | 5.09 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.39% |
| ZION250117C00042500 | 2024-05-29 2:55PM EDT | 2025-01-17 | 4.59 | 4.60 | 4.90 | 0.00 | - | 1 | 424 | 38.65% |
| ZION260116C00042500 | 2024-05-29 11:52AM EDT | 2026-01-16 | 7.20 | 7.50 | 8.10 | 0.00 | - | 1 | 147 | 39.20% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00042500 | 2024-06-03 12:37PM EDT | 2024-06-21 | 1.55 | 1.50 | 1.60 | +0.20 | +14.81% | 15 | 3,370 | 36.13% |
| ZION240719P00042500 | 2024-06-03 3:40PM EDT | 2024-07-19 | 2.10 | 2.05 | 2.15 | +0.22 | +11.70% | 74 | 586 | 31.86% |
| ZION240816P00042500 | 2024-05-30 2:13PM EDT | 2024-08-16 | 2.75 | 2.80 | 2.90 | 0.00 | - | 9 | 202 | 35.06% |
| ZION240920P00042500 | 2024-05-31 10:49AM EDT | 2024-09-20 | 3.20 | 3.20 | 3.40 | 0.00 | - | 8 | 482 | 34.35% |
| ZION241018P00042500 | 2024-05-29 1:45PM EDT | 2024-10-18 | 3.90 | 3.50 | 3.80 | 0.00 | - | 3 | 88 | 34.53% |
| ZION241220P00042500 | 2024-05-30 9:30AM EDT | 2024-12-20 | 4.50 | 4.30 | 4.60 | 0.00 | - | 1 | 48 | 35.05% |
| ZION250117P00042500 | 2024-05-23 3:55PM EDT | 2025-01-17 | 4.40 | 4.50 | 4.70 | 0.00 | - | 49 | 211 | 33.58% |
| ZION260116P00042500 | 2024-05-10 12:23PM EDT | 2026-01-16 | 7.06 | 7.00 | 7.50 | 0.00 | - | 1 | 62 | 34.11% |
© 2024 Yahoo. All rights reserved.