Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:37.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517C00037500 | 2024-05-14 3:25PM EDT | 2024-05-17 | 6.90 | 7.10 | 7.30 | 0.00 | - | 350 | 0 | 82.81% |
| ZION240621C00037500 | 2024-05-02 9:36AM EDT | 2024-06-21 | 5.10 | 7.40 | 7.60 | 0.00 | - | 1 | 14 | 48.10% |
| ZION240719C00037500 | 2024-05-14 1:15PM EDT | 2024-07-19 | 7.24 | 7.70 | 7.90 | 0.00 | - | 1 | 292 | 43.85% |
| ZION240816C00037500 | 2024-05-06 10:47AM EDT | 2024-08-16 | 7.40 | 8.10 | 8.30 | 0.00 | - | 1 | 198 | 43.77% |
| ZION240920C00037500 | 2024-05-10 10:06AM EDT | 2024-09-20 | 7.80 | 8.50 | 8.70 | 0.00 | - | 6 | 362 | 42.80% |
| ZION241018C00037500 | 2024-04-23 12:04PM EDT | 2024-10-18 | 7.10 | 8.80 | 9.10 | 0.00 | - | 10 | 10 | 43.46% |
| ZION241220C00037500 | 2024-04-09 10:33AM EDT | 2024-12-20 | 9.28 | 7.50 | 10.50 | 0.00 | - | - | 2 | 49.59% |
| ZION250117C00037500 | 2024-05-08 9:44AM EDT | 2025-01-17 | 9.37 | 9.70 | 9.90 | 0.00 | - | 13 | 525 | 41.61% |
| ZION260116C00037500 | 2024-05-10 1:48PM EDT | 2026-01-16 | 11.79 | 11.50 | 12.70 | 0.00 | - | 1 | 16 | 41.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517P00037500 | 2024-05-10 10:07AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 53 | 317 | 104.69% |
| ZION240621P00037500 | 2024-05-15 10:23AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 31 | 500 | 36.82% |
| ZION240719P00037500 | 2024-05-10 10:14AM EDT | 2024-07-19 | 0.40 | 0.25 | 0.35 | 0.00 | - | 5 | 1,557 | 34.82% |
| ZION240816P00037500 | 2024-05-15 12:44PM EDT | 2024-08-16 | 0.65 | 0.60 | 0.70 | -0.20 | -23.53% | 1 | 287 | 36.57% |
| ZION240920P00037500 | 2024-05-01 3:04PM EDT | 2024-09-20 | 1.92 | 0.90 | 1.00 | 0.00 | - | 10 | 280 | 35.79% |
| ZION241018P00037500 | 2024-05-10 9:46AM EDT | 2024-10-18 | 1.55 | 1.20 | 1.35 | 0.00 | - | 1 | 9 | 36.89% |
| ZION250117P00037500 | 2024-05-14 1:29PM EDT | 2025-01-17 | 2.40 | 2.05 | 2.20 | 0.00 | - | 21 | 354 | 37.20% |
| ZION260116P00037500 | 2024-05-10 12:22PM EDT | 2026-01-16 | 4.94 | 4.40 | 5.00 | 0.00 | - | 1 | 31 | 38.62% |
© 2024 Yahoo. All rights reserved.