Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517C00045000 | 2024-05-16 3:09PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| ZION240524C00045000 | 2024-05-16 2:47PM EDT | 2024-05-24 | 0.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| ZION240531C00045000 | 2024-05-16 3:55PM EDT | 2024-05-31 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| ZION240607C00045000 | 2024-05-16 3:54PM EDT | 2024-06-07 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZION240614C00045000 | 2024-05-15 3:53PM EDT | 2024-06-14 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| ZION240621C00045000 | 2024-05-16 2:07PM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ZION240628C00045000 | 2024-05-14 3:58PM EDT | 2024-06-28 | 1.65 | 1.60 | 1.85 | 0.00 | - | 5 | 328 | 32.18% |
| ZION240719C00045000 | 2024-05-16 2:07PM EDT | 2024-07-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| ZION240816C00045000 | 2024-05-15 9:30AM EDT | 2024-08-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ZION240920C00045000 | 2024-05-15 1:45PM EDT | 2024-09-20 | 3.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| ZION241018C00045000 | 2024-05-15 10:43AM EDT | 2024-10-18 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ZION241220C00045000 | 2024-05-10 10:09AM EDT | 2024-12-20 | 4.61 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.20% |
| ZION250117C00045000 | 2024-05-15 3:20PM EDT | 2025-01-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.20% |
| ZION260116C00045000 | 2024-05-06 3:51PM EDT | 2026-01-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517P00045000 | 2024-05-16 3:17PM EDT | 2024-05-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZION240531P00045000 | 2024-05-16 11:54AM EDT | 2024-05-31 | 0.90 | 0.95 | 1.10 | -0.06 | -6.25% | 51 | 9 | 26.56% |
| ZION240621P00045000 | 2024-05-16 12:37PM EDT | 2024-06-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZION240628P00045000 | 2024-05-13 1:39PM EDT | 2024-06-28 | 2.55 | 1.75 | 3.50 | 0.00 | - | 1 | 1 | 54.91% |
| ZION240719P00045000 | 2024-05-16 1:45PM EDT | 2024-07-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240816P00045000 | 2024-05-15 9:44AM EDT | 2024-08-16 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240920P00045000 | 2024-05-14 9:57AM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION241018P00045000 | 2024-05-16 2:48PM EDT | 2024-10-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 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 | 0 | 0.00% |
| ZION260116P00045000 | 2024-02-07 12:01PM EDT | 2026-01-16 | 12.00 | 9.90 | 10.50 | 0.00 | - | 75 | 79 | 45.48% |
© 2024 Yahoo. All rights reserved.