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
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240419C00045000 | 2024-04-18 11:11AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ZION240426C00045000 | 2024-04-18 3:49PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ZION240503C00045000 | 2024-04-17 10:34AM EDT | 2024-05-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZION240517C00045000 | 2024-04-17 11:16AM EDT | 2024-05-17 | 0.41 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ZION240621C00045000 | 2024-04-18 12:57PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ZION240719C00045000 | 2024-04-18 2:38PM EDT | 2024-07-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ZION240816C00045000 | 2024-04-18 1:16PM EDT | 2024-08-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| ZION240920C00045000 | 2024-04-17 12:29PM EDT | 2024-09-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZION241018C00045000 | 2024-04-18 12:06PM EDT | 2024-10-18 | 2.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ZION241220C00045000 | 2024-04-15 10:53AM EDT | 2024-12-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| ZION250117C00045000 | 2024-04-12 10:40AM EDT | 2025-01-17 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZION260116C00045000 | 2024-02-26 2:10PM EDT | 2026-01-16 | 6.05 | 8.10 | 8.70 | 0.00 | - | 2 | 56 | 50.70% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240419P00045000 | 2024-04-18 3:34PM EDT | 2024-04-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ZION240517P00045000 | 2024-04-16 9:48AM EDT | 2024-05-17 | 6.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240621P00045000 | 2024-04-10 9:34AM EDT | 2024-06-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION240719P00045000 | 2024-04-10 10:12AM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZION240816P00045000 | 2024-04-17 2:03PM EDT | 2024-08-16 | 7.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZION240920P00045000 | 2024-04-18 3:33PM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION250117P00045000 | 2024-02-13 3:29PM EDT | 2025-01-17 | 9.70 | 8.70 | 9.20 | 0.00 | - | 43 | 212 | 40.65% |
| ZION260116P00045000 | 2024-02-07 12:01PM EDT | 2026-01-16 | 12.00 | 9.90 | 10.50 | 0.00 | - | 75 | 79 | 33.01% |
© 2024 Yahoo. All rights reserved.