Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:30.00
CallsforMay 3, 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 | 10.50 | 12.60 | 0.00 | - | 1 | 1 | 59.18% |
| ZION240719C00030000 | 2024-03-14 12:14PM EDT | 2024-07-19 | 10.95 | 11.00 | 11.50 | 0.00 | - | 1 | 226 | 0.00% |
| ZION240816C00030000 | 2024-03-21 11:17AM EDT | 2024-08-16 | 12.95 | 9.70 | 12.50 | 0.00 | - | 2 | 29 | 35.55% |
| ZION240920C00030000 | 2024-02-08 11:35AM EDT | 2024-09-20 | 11.16 | 13.50 | 13.90 | 0.00 | - | 20 | 20 | 60.55% |
| ZION241220C00030000 | 2024-04-22 12:54PM EDT | 2024-12-20 | 12.50 | 13.40 | 15.20 | 0.00 | - | - | 6 | 54.98% |
| ZION250117C00030000 | 2024-04-22 11:23AM EDT | 2025-01-17 | 12.55 | 12.10 | 13.80 | 0.00 | - | 2 | 435 | 45.92% |
| ZION260116C00030000 | 2024-04-12 1:35PM EDT | 2026-01-16 | 14.30 | 14.30 | 16.30 | 0.00 | - | 1 | 74 | 47.41% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503P00030000 | 2024-03-22 3:42PM EDT | 2024-05-03 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 3 | 248.44% |
| ZION240510P00030000 | 2024-04-23 1:34PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 176.56% |
| ZION240517P00030000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 107 | 74.22% |
| ZION240524P00030000 | 2024-04-19 2:57PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 73.05% |
| ZION240531P00030000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 67.38% |
| ZION240621P00030000 | 2024-05-01 2:01PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.15 | 0.00 | - | 6 | 52 | 51.56% |
| ZION240719P00030000 | 2024-04-23 3:20PM EDT | 2024-07-19 | 0.30 | 0.05 | 0.30 | 0.00 | - | 7 | 447 | 52.25% |
| ZION240816P00030000 | 2024-04-23 9:30AM EDT | 2024-08-16 | 0.50 | 0.30 | 0.40 | 0.00 | - | 5 | 316 | 48.24% |
| ZION240920P00030000 | 2024-04-16 9:47AM EDT | 2024-09-20 | 1.25 | 0.50 | 0.65 | 0.00 | - | 50 | 287 | 48.00% |
| ZION241018P00030000 | 2024-05-02 9:45AM EDT | 2024-10-18 | 0.85 | 0.70 | 0.90 | 0.00 | - | 1 | 75 | 48.63% |
| ZION241220P00030000 | 2024-04-29 11:49AM EDT | 2024-12-20 | 1.35 | 1.10 | 1.30 | 0.00 | - | 1 | 10 | 47.29% |
| ZION250117P00030000 | 2024-05-02 11:55AM EDT | 2025-01-17 | 1.33 | 1.25 | 1.40 | -0.07 | -5.00% | 48 | 599 | 45.95% |
| ZION260116P00030000 | 2024-05-01 10:51AM EDT | 2026-01-16 | 3.10 | 2.95 | 3.20 | 0.00 | - | 1 | 23 | 42.79% |
© 2024 Yahoo. All rights reserved.