Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00042500 | 2024-06-14 3:04PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.20 | -0.27 | -67.50% | 6 | 462 | 33.99% |
| ZION240719C00042500 | 2024-06-14 10:49AM EDT | 2024-07-19 | 1.03 | 1.00 | 1.10 | -0.42 | -28.97% | 9 | 1,422 | 35.89% |
| ZION240816C00042500 | 2024-06-14 2:39PM EDT | 2024-08-16 | 1.73 | 1.65 | 1.80 | -0.37 | -17.62% | 26 | 738 | 37.45% |
| ZION240920C00042500 | 2024-06-13 10:20AM EDT | 2024-09-20 | 2.75 | 2.15 | 2.30 | 0.00 | - | 1 | 106 | 36.04% |
| ZION241018C00042500 | 2024-06-13 12:44PM EDT | 2024-10-18 | 3.10 | 2.65 | 2.80 | 0.00 | - | 9 | 178 | 37.05% |
| ZION241220C00042500 | 2024-06-14 2:02PM EDT | 2024-12-20 | 3.50 | 3.40 | 3.70 | +0.15 | +4.48% | 1 | 73 | 37.95% |
| ZION250117C00042500 | 2024-06-12 2:51PM EDT | 2025-01-17 | 4.50 | 3.70 | 3.90 | 0.00 | - | 1 | 423 | 37.01% |
| ZION260116C00042500 | 2024-05-29 11:52AM EDT | 2026-01-16 | 7.20 | 6.50 | 7.00 | 0.00 | - | 1 | 147 | 37.79% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00042500 | 2024-06-13 3:30PM EDT | 2024-06-21 | 1.27 | 1.25 | 2.75 | 0.00 | - | 2,434 | 1,785 | 75.59% |
| ZION240719P00042500 | 2024-06-14 9:53AM EDT | 2024-07-19 | 2.69 | 2.50 | 2.65 | +0.54 | +25.12% | 36 | 689 | 31.69% |
| ZION240816P00042500 | 2024-06-13 10:48AM EDT | 2024-08-16 | 2.90 | 3.30 | 3.50 | 0.00 | - | 1 | 200 | 36.72% |
| ZION240920P00042500 | 2024-06-13 1:48PM EDT | 2024-09-20 | 3.20 | 3.70 | 3.90 | 0.00 | - | 1 | 484 | 34.25% |
| ZION241018P00042500 | 2024-06-13 3:07PM EDT | 2024-10-18 | 3.60 | 4.00 | 4.20 | 0.00 | - | 18 | 115 | 33.37% |
| ZION241220P00042500 | 2024-06-12 2:57PM EDT | 2024-12-20 | 4.20 | 4.80 | 6.60 | 0.00 | - | 53 | 80 | 47.80% |
| ZION250117P00042500 | 2024-06-11 2:41PM EDT | 2025-01-17 | 5.20 | 5.00 | 5.20 | 0.00 | - | 3 | 186 | 33.45% |
| ZION260116P00042500 | 2024-05-10 12:23PM EDT | 2026-01-16 | 7.06 | 7.20 | 9.90 | 0.00 | - | 1 | 62 | 43.52% |
© 2024 Yahoo. All rights reserved.