Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240531C00040000 | 2024-05-13 3:21PM EDT | 2024-05-31 | 4.21 | 4.00 | 5.90 | 0.00 | - | 1 | 0 | 87.01% |
| ZION240607C00040000 | 2024-05-01 3:00PM EDT | 2024-06-07 | 3.31 | 4.10 | 5.70 | 0.00 | - | - | 0 | 64.99% |
| ZION240614C00040000 | 2024-05-15 9:47AM EDT | 2024-06-14 | 5.54 | 2.80 | 4.90 | 0.00 | - | 1 | 2 | 54.69% |
| ZION240621C00040000 | 2024-05-20 10:21AM EDT | 2024-06-21 | 5.10 | 4.40 | 4.60 | 0.00 | - | 2 | 1,186 | 39.94% |
| ZION240719C00040000 | 2024-05-17 9:50AM EDT | 2024-07-19 | 5.90 | 4.90 | 6.90 | 0.00 | - | 5 | 1,438 | 52.32% |
| ZION240816C00040000 | 2024-05-02 11:20AM EDT | 2024-08-16 | 4.60 | 3.80 | 6.10 | 0.00 | - | 101 | 168 | 45.80% |
| ZION240920C00040000 | 2024-05-20 9:41AM EDT | 2024-09-20 | 6.50 | 5.90 | 7.90 | 0.00 | - | 1 | 104 | 58.63% |
| ZION241018C00040000 | 2024-05-16 2:52PM EDT | 2024-10-18 | 7.20 | 5.00 | 8.30 | 0.00 | - | 2 | 10 | 56.81% |
| ZION241220C00040000 | 2024-05-14 1:15PM EDT | 2024-12-20 | 7.34 | 7.00 | 8.40 | 0.00 | - | 1 | 15 | 48.49% |
| ZION250117C00040000 | 2024-05-20 3:06PM EDT | 2025-01-17 | 7.52 | 7.40 | 8.80 | 0.00 | - | 1 | 454 | 48.68% |
| ZION260116C00040000 | 2024-05-09 12:30PM EDT | 2026-01-16 | 10.60 | 8.10 | 11.30 | 0.00 | - | 1 | 121 | 42.90% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240524P00040000 | 2024-05-20 10:12AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 64.06% |
| ZION240531P00040000 | 2024-05-14 11:01AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 8 | 41.02% |
| ZION240607P00040000 | 2024-05-07 10:01AM EDT | 2024-06-07 | 0.45 | 0.10 | 0.20 | 0.00 | - | - | 3 | 37.79% |
| ZION240614P00040000 | 2024-05-13 10:05AM EDT | 2024-06-14 | 0.34 | 0.15 | 0.25 | 0.00 | - | 5 | 5 | 34.03% |
| ZION240621P00040000 | 2024-05-21 9:49AM EDT | 2024-06-21 | 0.26 | 0.25 | 0.35 | -0.04 | -13.33% | 1 | 2,683 | 33.50% |
| ZION240628P00040000 | 2024-05-13 1:31PM EDT | 2024-06-28 | 0.59 | 0.30 | 0.80 | 0.00 | - | 348 | 348 | 42.04% |
| ZION240719P00040000 | 2024-05-21 9:33AM EDT | 2024-07-19 | 0.65 | 0.60 | 0.70 | +0.11 | +20.37% | 10 | 1,352 | 31.79% |
| ZION240816P00040000 | 2024-05-21 12:53PM EDT | 2024-08-16 | 1.22 | 1.15 | 1.25 | +0.22 | +22.00% | 44 | 206 | 34.55% |
| ZION240920P00040000 | 2024-05-21 1:50PM EDT | 2024-09-20 | 1.62 | 1.55 | 1.70 | +0.17 | +11.72% | 10 | 212 | 34.53% |
| ZION241018P00040000 | 2024-05-17 12:31PM EDT | 2024-10-18 | 1.76 | 1.85 | 2.00 | 0.00 | - | 10 | 105 | 34.28% |
| ZION241220P00040000 | 2024-05-17 2:47PM EDT | 2024-12-20 | 2.55 | 2.65 | 2.85 | 0.00 | - | 4 | 26 | 35.99% |
| ZION250117P00040000 | 2024-05-21 2:04PM EDT | 2025-01-17 | 2.95 | 2.85 | 3.00 | +0.15 | +5.36% | 12 | 650 | 35.01% |
| ZION260116P00040000 | 2024-05-10 12:23PM EDT | 2026-01-16 | 5.83 | 5.30 | 5.80 | 0.00 | - | 2 | 35 | 35.80% |
© 2024 Yahoo. All rights reserved.