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
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240531C00040000 | 2024-05-23 2:13PM EDT | 2024-05-31 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| ZION240607C00040000 | 2024-05-01 3:00PM EDT | 2024-06-07 | 3.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZION240614C00040000 | 2024-05-15 9:47AM EDT | 2024-06-14 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZION240621C00040000 | 2024-05-23 2:34PM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1,181 | 0.00% |
| ZION240719C00040000 | 2024-05-17 9:50AM EDT | 2024-07-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1,438 | 0.00% |
| ZION240816C00040000 | 2024-05-23 9:32AM EDT | 2024-08-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 166 | 0.00% |
| ZION240920C00040000 | 2024-05-20 9:41AM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| ZION241018C00040000 | 2024-05-16 2:52PM EDT | 2024-10-18 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ZION241220C00040000 | 2024-05-14 1:15PM EDT | 2024-12-20 | 7.34 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ZION250117C00040000 | 2024-05-23 3:13PM EDT | 2025-01-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 470 | 0.00% |
| ZION260116C00040000 | 2024-05-09 12:30PM EDT | 2026-01-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240524P00040000 | 2024-05-20 10:12AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| ZION240531P00040000 | 2024-05-23 1:44PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| ZION240607P00040000 | 2024-05-23 1:56PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| ZION240614P00040000 | 2024-05-23 1:16PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| ZION240621P00040000 | 2024-05-23 1:49PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 35 | 2,716 | 6.25% |
| ZION240628P00040000 | 2024-05-13 1:31PM EDT | 2024-06-28 | 0.59 | 0.00 | 0.00 | 0.00 | - | 348 | 348 | 6.25% |
| ZION240719P00040000 | 2024-05-23 1:56PM EDT | 2024-07-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,353 | 3.13% |
| ZION240816P00040000 | 2024-05-23 1:57PM EDT | 2024-08-16 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 237 | 3.13% |
| ZION240920P00040000 | 2024-05-21 1:50PM EDT | 2024-09-20 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 202 | 3.13% |
| ZION241018P00040000 | 2024-05-23 12:54PM EDT | 2024-10-18 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 3.13% |
| ZION241220P00040000 | 2024-05-17 2:47PM EDT | 2024-12-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 1.56% |
| ZION250117P00040000 | 2024-05-23 1:45PM EDT | 2025-01-17 | 3.31 | 0.00 | 0.00 | 0.00 | - | 2 | 663 | 1.56% |
| ZION260116P00040000 | 2024-05-10 12:23PM EDT | 2026-01-16 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 1.56% |
© 2024 Yahoo. All rights reserved.