Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00032500 | 2024-04-16 9:30AM EDT | 2024-06-21 | 8.26 | 9.10 | 11.70 | 0.00 | - | 1 | 196 | 91.36% |
| ZION240719C00032500 | 2024-04-16 10:55AM EDT | 2024-07-19 | 8.10 | 9.20 | 11.80 | 0.00 | - | 6 | 146 | 75.20% |
| ZION240816C00032500 | 2024-04-30 12:42PM EDT | 2024-08-16 | 9.30 | 10.50 | 11.00 | 0.00 | - | 10 | 312 | 49.37% |
| ZION240920C00032500 | 2024-04-18 10:59AM EDT | 2024-09-20 | 8.90 | 10.30 | 12.50 | 0.00 | - | 11 | 15 | 65.94% |
| ZION241220C00032500 | 2024-04-22 1:59PM EDT | 2024-12-20 | 11.20 | 10.30 | 12.70 | 0.00 | - | 1 | 15 | 53.54% |
| ZION250117C00032500 | 2024-04-26 1:08PM EDT | 2025-01-17 | 11.50 | 11.30 | 13.00 | 0.00 | - | 1 | 899 | 53.54% |
| ZION260116C00032500 | 2024-03-05 11:15AM EDT | 2026-01-16 | 12.53 | 13.80 | 14.40 | 0.00 | - | 1 | 26 | 43.16% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517P00032500 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 62.50% |
| ZION240621P00032500 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.70 | 0.10 | 0.20 | 0.00 | - | 15 | 58 | 49.32% |
| ZION240719P00032500 | 2024-04-30 3:16PM EDT | 2024-07-19 | 0.41 | 0.25 | 0.35 | 0.00 | - | 3 | 397 | 45.31% |
| ZION240816P00032500 | 2024-04-22 11:18AM EDT | 2024-08-16 | 0.95 | 0.50 | 0.65 | 0.00 | - | 2 | 231 | 46.53% |
| ZION240920P00032500 | 2024-04-22 10:21AM EDT | 2024-09-20 | 1.30 | 0.75 | 0.90 | 0.00 | - | 16 | 75 | 45.00% |
| ZION241018P00032500 | 2024-04-29 3:22PM EDT | 2024-10-18 | 1.32 | 0.90 | 1.25 | 0.00 | - | 1 | 3 | 46.44% |
| ZION241220P00032500 | 2024-04-11 10:23AM EDT | 2024-12-20 | 2.50 | 1.50 | 1.80 | 0.00 | - | 145 | 172 | 46.14% |
| ZION250117P00032500 | 2024-03-15 1:31PM EDT | 2025-01-17 | 3.10 | 2.60 | 2.75 | 0.00 | - | 5 | 528 | 52.54% |
| ZION260116P00032500 | 2024-05-02 3:06PM EDT | 2026-01-16 | 3.70 | 3.60 | 3.90 | -0.30 | -7.50% | 2 | 5 | 41.50% |
© 2024 Yahoo. All rights reserved.