Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:47.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517C00047500 | 2024-05-14 3:26PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.05 | 0.00 | - | 2 | 147 | 43.75% |
| ZION240621C00047500 | 2024-05-15 1:45PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.65 | +0.10 | +18.18% | 8 | 271 | 28.57% |
| ZION240719C00047500 | 2024-05-15 11:17AM EDT | 2024-07-19 | 1.20 | 1.15 | 1.25 | +0.12 | +11.11% | 73 | 1,255 | 30.64% |
| ZION240816C00047500 | 2024-05-14 9:57AM EDT | 2024-08-16 | 1.80 | 1.80 | 1.95 | 0.00 | - | 60 | 1,643 | 33.84% |
| ZION240920C00047500 | 2024-05-15 10:28AM EDT | 2024-09-20 | 2.55 | 2.30 | 2.45 | +0.30 | +13.33% | 1 | 1,459 | 33.74% |
| ZION241018C00047500 | 2024-05-10 1:20PM EDT | 2024-10-18 | 2.65 | 2.80 | 3.00 | 0.00 | - | 2 | 488 | 35.35% |
| ZION241220C00047500 | 2024-05-14 10:21AM EDT | 2024-12-20 | 4.30 | 3.80 | 4.00 | +0.66 | +18.13% | 1 | 11 | 37.13% |
| ZION250117C00047500 | 2024-05-14 3:25PM EDT | 2025-01-17 | 3.88 | 4.10 | 4.30 | 0.00 | - | 35 | 164 | 37.01% |
| ZION260116C00047500 | 2024-04-24 11:30AM EDT | 2026-01-16 | 6.46 | 6.60 | 7.80 | 0.00 | - | 1 | 83 | 38.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00047500 | 2024-05-15 9:42AM EDT | 2024-06-21 | 2.85 | 3.10 | 3.40 | -1.55 | -35.23% | 2 | 40 | 27.54% |
| ZION240719P00047500 | 2024-04-30 9:46AM EDT | 2024-07-19 | 6.90 | 3.50 | 3.70 | 0.00 | - | 15 | 308 | 25.54% |
| ZION240816P00047500 | 2024-05-01 11:37AM EDT | 2024-08-16 | 7.30 | 4.20 | 4.40 | 0.00 | - | 1 | 159 | 29.81% |
| ZION240920P00047500 | 2024-02-26 4:37PM EDT | 2024-09-20 | 10.60 | 6.90 | 7.10 | 0.00 | - | 9 | 9 | 50.39% |
| ZION241220P00047500 | 2024-04-10 10:13AM EDT | 2024-12-20 | 9.10 | 6.50 | 6.70 | 0.00 | - | - | 33 | 36.43% |
| ZION250117P00047500 | 2024-04-01 11:29AM EDT | 2025-01-17 | 8.63 | 8.80 | 9.20 | 0.00 | - | 1 | 260 | 51.33% |
| ZION260116P00047500 | 2024-01-17 11:24AM EDT | 2026-01-16 | 12.10 | 11.90 | 12.60 | 0.00 | - | - | 95 | 47.57% |
© 2024 Yahoo. All rights reserved.