Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240426C00035000 | 2024-04-22 12:06PM EDT | 2024-04-26 | 5.90 | 6.50 | 7.40 | 0.00 | - | 1 | 1 | 189.45% |
| ZION240517C00035000 | 2024-03-05 10:59AM EDT | 2024-05-17 | 6.10 | 8.60 | 9.30 | 0.00 | - | - | 30 | 116.75% |
| ZION240621C00035000 | 2024-04-22 1:58PM EDT | 2024-06-21 | 7.20 | 5.40 | 7.70 | 0.00 | - | 21 | 96 | 44.92% |
| ZION240719C00035000 | 2024-04-18 10:55AM EDT | 2024-07-19 | 6.34 | 7.00 | 8.00 | 0.00 | - | 10 | 494 | 43.31% |
| ZION240816C00035000 | 2024-04-17 10:32AM EDT | 2024-08-16 | 6.60 | 8.20 | 8.60 | 0.00 | - | 96 | 561 | 47.27% |
| ZION240920C00035000 | 2024-04-24 9:51AM EDT | 2024-09-20 | 8.50 | 6.60 | 8.90 | -1.06 | -11.09% | 161 | 150 | 45.22% |
| ZION241018C00035000 | 2024-04-23 10:06AM EDT | 2024-10-18 | 8.70 | 8.80 | 11.00 | 0.00 | - | 72 | 177 | 52.67% |
| ZION241220C00035000 | 2024-04-22 2:08PM EDT | 2024-12-20 | 9.50 | 8.10 | 11.10 | 0.00 | - | 6 | 15 | 56.18% |
| ZION250117C00035000 | 2024-04-22 1:44PM EDT | 2025-01-17 | 9.52 | 9.80 | 10.20 | 0.00 | - | 3 | 920 | 45.44% |
| ZION260116C00035000 | 2024-04-22 1:44PM EDT | 2026-01-16 | 11.72 | 11.10 | 12.70 | 0.00 | - | 3 | 52 | 43.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240426P00035000 | 2024-04-22 3:37PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.05 | 0.00 | - | 109 | 113 | 121.88% |
| ZION240503P00035000 | 2024-04-12 3:21PM EDT | 2024-05-03 | 0.38 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 64.45% |
| ZION240510P00035000 | 2024-04-24 2:57PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.10 | -0.30 | -81.08% | 1 | 2 | 52.15% |
| ZION240517P00035000 | 2024-04-23 12:59PM EDT | 2024-05-17 | 0.16 | 0.10 | 0.20 | 0.00 | - | 27 | 156 | 50.29% |
| ZION240524P00035000 | 2024-04-19 3:51PM EDT | 2024-05-24 | 0.70 | 0.15 | 0.25 | 0.00 | - | 2 | 2 | 50.00% |
| ZION240531P00035000 | 2024-04-19 2:07PM EDT | 2024-05-31 | 0.75 | 0.20 | 0.30 | 0.00 | - | 2 | 2 | 47.27% |
| ZION240621P00035000 | 2024-04-22 3:53PM EDT | 2024-06-21 | 0.57 | 0.40 | 0.45 | 0.00 | - | 63 | 465 | 42.63% |
| ZION240719P00035000 | 2024-04-24 1:03PM EDT | 2024-07-19 | 0.69 | 0.60 | 0.70 | -0.18 | -20.69% | 1,200 | 1,110 | 40.67% |
| ZION240816P00035000 | 2024-04-24 12:42PM EDT | 2024-08-16 | 1.15 | 1.10 | 1.20 | -0.08 | -6.50% | 11 | 440 | 43.75% |
| ZION240920P00035000 | 2024-04-23 2:36PM EDT | 2024-09-20 | 1.50 | 1.40 | 1.55 | 0.00 | - | 1 | 339 | 42.92% |
| ZION241018P00035000 | 2024-04-19 1:33PM EDT | 2024-10-18 | 2.56 | 0.70 | 2.00 | 0.00 | - | 2 | 3,138 | 44.61% |
| ZION241220P00035000 | 2024-04-19 2:00PM EDT | 2024-12-20 | 3.30 | 2.35 | 2.60 | 0.00 | - | 1 | 14 | 44.04% |
| ZION250117P00035000 | 2024-04-24 11:45AM EDT | 2025-01-17 | 2.70 | 2.55 | 2.85 | -0.11 | -3.91% | 2 | 559 | 43.87% |
| ZION260116P00035000 | 2024-04-03 9:50AM EDT | 2026-01-16 | 4.98 | 4.80 | 5.00 | 0.00 | - | 10 | 48 | 40.52% |
© 2024 Yahoo. All rights reserved.