Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240607C00050000 | 2024-04-29 3:01PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 1 | 88.28% |
| ZION240614C00050000 | 2024-05-28 9:49AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZION240621C00050000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ZION240719C00050000 | 2024-06-03 9:30AM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZION240816C00050000 | 2024-06-03 10:38AM EDT | 2024-08-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZION240920C00050000 | 2024-05-28 1:09PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ZION241018C00050000 | 2024-05-28 12:40PM EDT | 2024-10-18 | 1.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ZION241220C00050000 | 2024-05-28 3:20PM EDT | 2024-12-20 | 1.87 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ZION250117C00050000 | 2024-05-31 2:19PM EDT | 2025-01-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZION260116C00050000 | 2024-05-29 2:57PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00050000 | 2024-03-18 11:04AM EDT | 2024-06-21 | 10.90 | 10.90 | 12.80 | 0.00 | - | - | 13 | 177.49% |
| ZION240719P00050000 | 2024-05-24 10:18AM EDT | 2024-07-19 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240816P00050000 | 2024-04-29 12:58PM EDT | 2024-08-16 | 9.10 | 6.50 | 8.90 | 0.00 | - | 251 | 390 | 43.65% |
| ZION240920P00050000 | 2024-05-24 9:44AM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION241018P00050000 | 2024-05-01 11:04AM EDT | 2024-10-18 | 9.70 | 6.60 | 8.40 | 0.00 | - | 133 | 135 | 24.71% |
| ZION241220P00050000 | 2024-05-01 10:02AM EDT | 2024-12-20 | 10.60 | 8.00 | 8.60 | 0.00 | - | 9 | 10 | 23.10% |
| ZION250117P00050000 | 2024-05-08 2:58PM EDT | 2025-01-17 | 8.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZION260116P00050000 | 2024-04-25 10:17AM EDT | 2026-01-16 | 12.80 | 10.20 | 12.40 | 0.00 | - | 2 | 23 | 33.62% |
© 2024 Yahoo. All rights reserved.