Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00047500 | 2024-05-21 1:18PM EDT | 2024-06-21 | 0.36 | 0.30 | 0.35 | 0.00 | - | 1 | 375 | 29.64% |
| ZION240719C00047500 | 2024-05-22 12:36PM EDT | 2024-07-19 | 0.85 | 0.80 | 0.90 | -0.03 | -3.41% | 18 | 1,326 | 31.64% |
| ZION240816C00047500 | 2024-05-21 10:28AM EDT | 2024-08-16 | 1.50 | 1.35 | 1.55 | 0.00 | - | 5 | 1,644 | 34.60% |
| ZION240920C00047500 | 2024-05-15 10:28AM EDT | 2024-09-20 | 2.55 | 1.85 | 2.00 | 0.00 | - | 1 | 1,460 | 33.94% |
| ZION241018C00047500 | 2024-05-22 9:30AM EDT | 2024-10-18 | 2.39 | 2.30 | 2.45 | -0.11 | -4.40% | 7 | 510 | 34.78% |
| ZION241220C00047500 | 2024-05-17 12:49PM EDT | 2024-12-20 | 3.89 | 3.20 | 3.40 | 0.00 | - | 10 | 22 | 36.44% |
| ZION250117C00047500 | 2024-05-21 12:28PM EDT | 2025-01-17 | 3.70 | 3.50 | 3.70 | 0.00 | - | 9 | 165 | 36.39% |
| ZION260116C00047500 | 2024-04-24 11:30AM EDT | 2026-01-16 | 6.46 | 5.60 | 7.20 | 0.00 | - | 1 | 83 | 38.53% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00047500 | 2024-05-22 11:07AM EDT | 2024-06-21 | 3.82 | 3.40 | 4.00 | +0.97 | +34.04% | 2 | 41 | 27.78% |
| ZION240719P00047500 | 2024-05-20 3:54PM EDT | 2024-07-19 | 4.20 | 4.10 | 4.30 | 0.00 | - | 2 | 309 | 26.12% |
| ZION240816P00047500 | 2024-05-16 12:57PM EDT | 2024-08-16 | 4.10 | 4.60 | 5.00 | 0.00 | - | 4 | 159 | 31.25% |
| ZION240920P00047500 | 2024-05-22 2:22PM EDT | 2024-09-20 | 5.40 | 5.10 | 5.30 | -5.20 | -49.06% | 26 | 9 | 29.61% |
| ZION241220P00047500 | 2024-04-10 10:13AM EDT | 2024-12-20 | 9.10 | 6.50 | 6.70 | 0.00 | - | - | 33 | 33.34% |
| ZION250117P00047500 | 2024-05-20 11:28AM EDT | 2025-01-17 | 6.50 | 6.50 | 6.70 | +0.40 | +6.56% | 2 | 265 | 31.34% |
| ZION260116P00047500 | 2024-05-17 10:15AM EDT | 2026-01-16 | 8.80 | 8.90 | 9.50 | 0.00 | - | 1 | 95 | 32.29% |
© 2024 Yahoo. All rights reserved.