Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510C00055000 | 2024-04-02 11:02AM EDT | 2024-05-10 | 0.15 | 0.00 | 1.15 | 0.00 | - | - | 1 | 358.98% |
| ZION240517C00055000 | 2024-03-18 11:20AM EDT | 2024-05-17 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 74.22% |
| ZION240621C00055000 | 2024-04-22 9:34AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 11 | 36.04% |
| ZION240719C00055000 | 2024-04-26 12:05PM EDT | 2024-07-19 | 0.20 | 0.10 | 0.15 | 0.00 | - | 6 | 327 | 30.37% |
| ZION240816C00055000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 0.40 | 0.30 | 0.45 | 0.00 | - | 257 | 414 | 33.59% |
| ZION240920C00055000 | 2024-05-08 2:27PM EDT | 2024-09-20 | 0.65 | 0.55 | 0.70 | 0.00 | - | 1 | 32 | 32.96% |
| ZION241018C00055000 | 2024-05-07 1:22PM EDT | 2024-10-18 | 1.00 | 0.85 | 1.00 | 0.00 | - | 10 | 1,537 | 33.84% |
| ZION241220C00055000 | 2024-05-03 2:13PM EDT | 2024-12-20 | 1.72 | 1.55 | 1.70 | 0.00 | - | 1 | 103 | 35.33% |
| ZION250117C00055000 | 2024-05-03 11:49AM EDT | 2025-01-17 | 1.95 | 1.80 | 1.95 | 0.00 | - | 5 | 284 | 35.35% |
| ZION260116C00055000 | 2024-05-08 1:16PM EDT | 2026-01-16 | 4.68 | 4.60 | 5.10 | 0.00 | - | 5 | 11 | 37.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240719P00055000 | 2024-02-09 1:58PM EDT | 2024-07-19 | 15.40 | 13.30 | 15.10 | 0.00 | - | 7 | 8 | 89.18% |
| ZION240816P00055000 | 2024-02-16 3:02PM EDT | 2024-08-16 | 14.70 | 15.50 | 15.80 | 0.00 | - | 2 | 12 | 91.92% |
| ZION240920P00055000 | 2024-05-07 9:48AM EDT | 2024-09-20 | 11.70 | 10.70 | 12.40 | 0.00 | - | 91 | 223 | 46.02% |
| ZION241018P00055000 | 2024-04-22 11:05AM EDT | 2024-10-18 | 14.80 | 10.80 | 11.60 | 0.00 | - | 3 | 49 | 32.89% |
| ZION241220P00055000 | 2024-04-29 10:49AM EDT | 2024-12-20 | 14.00 | 11.70 | 12.10 | 0.00 | - | - | 2 | 32.81% |
| ZION250117P00055000 | 2024-04-26 1:39PM EDT | 2025-01-17 | 14.00 | 10.80 | 13.10 | 0.00 | - | 64 | 411 | 39.09% |
| ZION260116P00055000 | 2024-04-25 12:03PM EDT | 2026-01-16 | 16.20 | 13.80 | 14.40 | 0.00 | - | - | 1 | 31.20% |
© 2024 Yahoo. All rights reserved.