Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:32.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00032500 | 2024-05-14 3:55PM EDT | 2024-06-21 | 11.50 | 12.30 | 12.60 | 0.00 | - | 158 | 0 | 67.29% |
| ZION240719C00032500 | 2024-05-13 2:49PM EDT | 2024-07-19 | 11.68 | 12.50 | 12.70 | 0.00 | - | 6 | 139 | 57.13% |
| ZION240816C00032500 | 2024-05-09 9:30AM EDT | 2024-08-16 | 11.83 | 12.70 | 13.00 | 0.00 | - | 10 | 312 | 54.79% |
| ZION240920C00032500 | 2024-04-18 10:59AM EDT | 2024-09-20 | 8.90 | 12.80 | 13.00 | 0.00 | - | 11 | 15 | 49.85% |
| ZION241220C00032500 | 2024-04-22 1:59PM EDT | 2024-12-20 | 11.20 | 13.40 | 13.70 | 0.00 | - | 1 | 15 | 47.71% |
| ZION250117C00032500 | 2024-05-15 9:30AM EDT | 2025-01-17 | 13.40 | 13.50 | 13.80 | +1.90 | +16.52% | 1 | 899 | 46.09% |
| ZION260116C00032500 | 2024-03-05 11:15AM EDT | 2026-01-16 | 12.53 | 13.80 | 14.40 | 0.00 | - | 1 | 26 | 33.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517P00032500 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 175.00% |
| ZION240621P00032500 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.70 | 0.05 | 0.15 | 0.00 | - | 15 | 58 | 55.27% |
| ZION240719P00032500 | 2024-05-13 12:45PM EDT | 2024-07-19 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 396 | 48.15% |
| ZION240816P00032500 | 2024-05-06 10:43AM EDT | 2024-08-16 | 0.45 | 0.20 | 0.30 | 0.00 | - | 4 | 235 | 44.24% |
| ZION240920P00032500 | 2024-05-03 9:43AM EDT | 2024-09-20 | 0.75 | 0.35 | 0.45 | 0.00 | - | 5 | 75 | 41.90% |
| ZION241018P00032500 | 2024-05-09 3:33PM EDT | 2024-10-18 | 0.72 | 0.55 | 0.65 | 0.00 | - | 1 | 3 | 42.19% |
| ZION241220P00032500 | 2024-05-10 11:58AM EDT | 2024-12-20 | 1.15 | 0.95 | 1.05 | 0.00 | - | 145 | 174 | 41.70% |
| ZION250117P00032500 | 2024-05-15 10:24AM EDT | 2025-01-17 | 1.08 | 1.05 | 1.15 | -0.42 | -28.00% | 2 | 538 | 40.55% |
| ZION260116P00032500 | 2024-05-03 10:09AM EDT | 2026-01-16 | 3.40 | 2.85 | 3.30 | 0.00 | - | 30 | 36 | 40.70% |
© 2024 Yahoo. All rights reserved.