Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00030000 | 2024-04-12 12:31PM EDT | 2024-06-21 | 11.15 | 14.20 | 14.50 | 0.00 | - | 1 | 1 | 89.16% |
| ZION240719C00030000 | 2024-05-13 1:37PM EDT | 2024-07-19 | 14.10 | 14.20 | 16.40 | 0.00 | - | 10 | 92 | 97.80% |
| ZION240816C00030000 | 2024-03-21 11:17AM EDT | 2024-08-16 | 12.95 | 9.70 | 12.50 | 0.00 | - | 2 | 29 | 0.00% |
| ZION240920C00030000 | 2024-05-14 12:44PM EDT | 2024-09-20 | 14.84 | 14.40 | 16.90 | 0.00 | - | 20 | 13 | 74.80% |
| ZION241220C00030000 | 2024-04-22 12:54PM EDT | 2024-12-20 | 12.50 | 14.80 | 15.40 | 0.00 | - | - | 6 | 53.22% |
| ZION250117C00030000 | 2024-05-16 3:46PM EDT | 2025-01-17 | 15.90 | 13.90 | 16.60 | 0.00 | - | 5 | 427 | 64.75% |
| ZION260116C00030000 | 2024-05-15 2:33PM EDT | 2026-01-16 | 17.42 | 14.10 | 17.80 | 0.00 | - | 1 | 85 | 49.26% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240524P00030000 | 2024-04-19 2:57PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| ZION240531P00030000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 120.70% |
| ZION240621P00030000 | 2024-05-13 3:38PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 63.28% |
| ZION240719P00030000 | 2024-05-20 12:11PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.15 | 0.00 | - | 250 | 388 | 51.76% |
| ZION240816P00030000 | 2024-05-10 11:53AM EDT | 2024-08-16 | 0.23 | 0.10 | 0.25 | 0.00 | - | 2 | 316 | 51.17% |
| ZION240920P00030000 | 2024-05-14 2:38PM EDT | 2024-09-20 | 0.33 | 0.25 | 0.35 | 0.00 | - | 5 | 287 | 46.83% |
| ZION241018P00030000 | 2024-05-02 9:45AM EDT | 2024-10-18 | 0.85 | 0.35 | 0.45 | 0.00 | - | 1 | 75 | 45.02% |
| ZION241220P00030000 | 2024-05-17 11:20AM EDT | 2024-12-20 | 0.62 | 0.60 | 1.55 | 0.00 | - | 10 | 30 | 55.91% |
| ZION250117P00030000 | 2024-05-10 9:50AM EDT | 2025-01-17 | 0.91 | 0.75 | 0.85 | 0.00 | - | 50 | 641 | 42.68% |
| ZION260116P00030000 | 2024-05-20 3:48PM EDT | 2026-01-16 | 2.30 | 2.15 | 2.65 | 0.00 | - | 1 | 24 | 41.59% |
© 2024 Yahoo. All rights reserved.