Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00030000 | 2024-04-12 12:31PM EDT | 2024-06-21 | 11.15 | 14.20 | 14.50 | 0.00 | - | 1 | 1 | 0.00% |
| ZION240719C00030000 | 2024-05-13 1:37PM EDT | 2024-07-19 | 14.10 | 15.10 | 17.30 | 0.00 | - | 10 | 92 | 97.85% |
| ZION240816C00030000 | 2024-03-21 11:17AM EDT | 2024-08-16 | 12.95 | 9.70 | 12.50 | 0.00 | - | 2 | 29 | 0.00% |
| ZION240920C00030000 | 2024-05-14 12:44PM EDT | 2024-09-20 | 14.84 | 15.30 | 17.30 | 0.00 | - | 20 | 13 | 71.12% |
| ZION241220C00030000 | 2024-04-22 12:54PM EDT | 2024-12-20 | 12.50 | 15.60 | 16.20 | 0.00 | - | - | 6 | 52.71% |
| ZION250117C00030000 | 2024-05-16 3:46PM EDT | 2025-01-17 | 15.90 | 14.60 | 16.20 | 0.00 | - | 5 | 427 | 49.61% |
| ZION260116C00030000 | 2024-05-15 2:33PM EDT | 2026-01-16 | 17.42 | 15.00 | 17.70 | 0.00 | - | 1 | 85 | 43.14% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240524P00030000 | 2024-04-19 2:57PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 157.81% |
| ZION240531P00030000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 111.72% |
| ZION240621P00030000 | 2024-05-13 3:38PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 62.89% |
| ZION240719P00030000 | 2024-05-14 9:30AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 401 | 50.00% |
| ZION240816P00030000 | 2024-05-10 11:53AM EDT | 2024-08-16 | 0.23 | 0.10 | 0.20 | 0.00 | - | 2 | 316 | 49.90% |
| ZION240920P00030000 | 2024-05-14 2:38PM EDT | 2024-09-20 | 0.33 | 0.20 | 0.35 | 0.00 | - | 5 | 287 | 48.05% |
| ZION241018P00030000 | 2024-05-02 9:45AM EDT | 2024-10-18 | 0.85 | 0.35 | 0.45 | 0.00 | - | 1 | 75 | 46.24% |
| ZION241220P00030000 | 2024-05-03 10:33AM EDT | 2024-12-20 | 0.62 | 0.60 | 0.75 | -0.43 | -40.95% | 10 | 20 | 44.85% |
| ZION250117P00030000 | 2024-05-10 9:50AM EDT | 2025-01-17 | 0.91 | 0.70 | 0.85 | 0.00 | - | 50 | 641 | 43.85% |
| ZION260116P00030000 | 2024-05-01 10:51AM EDT | 2026-01-16 | 3.10 | 2.15 | 2.30 | 0.00 | - | 1 | 23 | 39.98% |
© 2024 Yahoo. All rights reserved.