Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240524C00045000 | 2024-05-20 3:44PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 274 | 406 | 6.25% |
| ZION240531C00045000 | 2024-05-20 10:11AM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 6.25% |
| ZION240607C00045000 | 2024-05-20 3:48PM EDT | 2024-06-07 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 3.13% |
| ZION240614C00045000 | 2024-05-17 3:16PM EDT | 2024-06-14 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 3.13% |
| ZION240621C00045000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 202 | 1,053 | 3.13% |
| ZION240628C00045000 | 2024-05-14 3:58PM EDT | 2024-06-28 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 328 | 3.13% |
| ZION240719C00045000 | 2024-05-20 10:54AM EDT | 2024-07-19 | 2.18 | 0.00 | 0.00 | 0.00 | - | 10 | 3,670 | 1.56% |
| ZION240816C00045000 | 2024-05-20 3:58PM EDT | 2024-08-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 13 | 349 | 1.56% |
| ZION240920C00045000 | 2024-05-20 3:31PM EDT | 2024-09-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 336 | 1.56% |
| ZION241018C00045000 | 2024-05-17 3:14PM EDT | 2024-10-18 | 4.12 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 1.56% |
| ZION241220C00045000 | 2024-05-17 3:14PM EDT | 2024-12-20 | 4.96 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.78% |
| ZION250117C00045000 | 2024-05-20 1:19PM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 0.78% |
| ZION260116C00045000 | 2024-05-06 3:51PM EDT | 2026-01-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 11 | 67 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240524P00045000 | 2024-05-20 2:06PM EDT | 2024-05-24 | 0.85 | 0.00 | 0.00 | 0.00 | - | 18 | 151 | 0.00% |
| ZION240531P00045000 | 2024-05-16 11:54AM EDT | 2024-05-31 | 0.90 | 0.00 | 0.00 | 0.00 | - | 51 | 60 | 0.00% |
| ZION240607P00045000 | 2024-05-15 3:51PM EDT | 2024-06-07 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| ZION240621P00045000 | 2024-05-17 2:44PM EDT | 2024-06-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 165 | 509 | 0.00% |
| ZION240628P00045000 | 2024-05-13 1:39PM EDT | 2024-06-28 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZION240719P00045000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 2.55 | 0.00 | 0.00 | 0.00 | - | 21 | 588 | 0.00% |
| ZION240816P00045000 | 2024-05-17 2:22PM EDT | 2024-08-16 | 2.80 | 0.00 | 0.00 | 0.00 | - | 35 | 81 | 0.00% |
| ZION240920P00045000 | 2024-05-20 10:01AM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| ZION241018P00045000 | 2024-05-17 2:42PM EDT | 2024-10-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 40 | 50 | 0.00% |
| ZION241220P00045000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZION250117P00045000 | 2024-05-16 10:46AM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 0.00% |
| ZION260116P00045000 | 2024-02-07 12:01PM EDT | 2026-01-16 | 12.00 | 9.90 | 10.50 | 0.00 | - | 75 | 79 | 43.93% |
© 2024 Yahoo. All rights reserved.