Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240426C00040000 | 2024-04-25 1:23PM EDT | 2024-04-26 | 1.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ZION240503C00040000 | 2024-04-25 11:35AM EDT | 2024-05-03 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZION240510C00040000 | 2024-04-25 9:59AM EDT | 2024-05-10 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZION240517C00040000 | 2024-04-25 2:35PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| ZION240531C00040000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 2.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZION240621C00040000 | 2024-04-25 1:23PM EDT | 2024-06-21 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZION240719C00040000 | 2024-04-24 11:38AM EDT | 2024-07-19 | 3.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZION240816C00040000 | 2024-04-25 12:43PM EDT | 2024-08-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ZION240920C00040000 | 2024-04-25 11:55AM EDT | 2024-09-20 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION241018C00040000 | 2024-03-28 11:01AM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZION241220C00040000 | 2024-04-18 3:45PM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION250117C00040000 | 2024-04-25 10:59AM EDT | 2025-01-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZION260116C00040000 | 2024-03-08 3:43PM EDT | 2026-01-16 | 10.40 | 9.70 | 10.40 | 0.00 | - | 2 | 121 | 46.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240426P00040000 | 2024-04-25 9:35AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ZION240503P00040000 | 2024-04-25 2:28PM EDT | 2024-05-03 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZION240510P00040000 | 2024-04-25 11:40AM EDT | 2024-05-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| ZION240517P00040000 | 2024-04-25 3:30PM EDT | 2024-05-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ZION240524P00040000 | 2024-04-24 10:33AM EDT | 2024-05-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZION240621P00040000 | 2024-04-25 3:12PM EDT | 2024-06-21 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZION240719P00040000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| ZION240816P00040000 | 2024-04-25 1:03PM EDT | 2024-08-16 | 2.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| ZION240920P00040000 | 2024-04-23 12:09PM EDT | 2024-09-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ZION241018P00040000 | 2024-04-24 3:24PM EDT | 2024-10-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| ZION241220P00040000 | 2024-04-24 12:57PM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ZION250117P00040000 | 2024-04-25 11:57AM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ZION260116P00040000 | 2024-04-15 10:53AM EDT | 2026-01-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.