Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:35.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517C00035000 | 2024-03-05 10:59AM EDT | 2024-05-17 | 6.10 | 8.60 | 9.30 | 0.00 | - | - | 30 | 145.31% |
| ZION240621C00035000 | 2024-04-22 1:58PM EDT | 2024-06-21 | 7.20 | 7.10 | 8.50 | 0.00 | - | 21 | 96 | 54.98% |
| ZION240719C00035000 | 2024-04-18 10:55AM EDT | 2024-07-19 | 6.34 | 7.50 | 7.70 | 0.00 | - | 10 | 494 | 42.04% |
| ZION240816C00035000 | 2024-04-29 9:57AM EDT | 2024-08-16 | 8.00 | 7.90 | 9.20 | 0.00 | - | 2 | 561 | 50.22% |
| ZION240920C00035000 | 2024-04-24 9:51AM EDT | 2024-09-20 | 8.50 | 7.50 | 8.50 | 0.00 | - | 161 | 306 | 42.92% |
| ZION241018C00035000 | 2024-04-23 10:06AM EDT | 2024-10-18 | 8.70 | 8.60 | 10.10 | 0.00 | - | 72 | 177 | 57.42% |
| ZION241220C00035000 | 2024-04-22 2:08PM EDT | 2024-12-20 | 9.50 | 9.20 | 10.70 | 0.00 | - | 6 | 15 | 54.57% |
| ZION250117C00035000 | 2024-04-22 1:44PM EDT | 2025-01-17 | 9.52 | 9.50 | 9.90 | 0.00 | - | 3 | 920 | 44.58% |
| ZION260116C00035000 | 2024-04-22 1:44PM EDT | 2026-01-16 | 11.72 | 10.70 | 12.20 | 0.00 | - | 3 | 52 | 41.59% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503P00035000 | 2024-04-12 3:21PM EDT | 2024-05-03 | 0.38 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 190.63% |
| ZION240510P00035000 | 2024-04-24 2:57PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 56.25% |
| ZION240517P00035000 | 2024-05-02 9:50AM EDT | 2024-05-17 | 0.08 | 0.05 | 0.00 | -0.02 | -20.00% | 1 | 178 | 25.00% |
| ZION240524P00035000 | 2024-04-19 3:51PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 49.41% |
| ZION240531P00035000 | 2024-04-19 2:07PM EDT | 2024-05-31 | 0.75 | 0.10 | 0.20 | 0.00 | - | 2 | 2 | 46.39% |
| ZION240621P00035000 | 2024-04-30 1:23PM EDT | 2024-06-21 | 0.45 | 0.30 | 0.40 | 0.00 | - | 4 | 475 | 43.16% |
| ZION240719P00035000 | 2024-04-30 3:23PM EDT | 2024-07-19 | 0.75 | 0.55 | 0.65 | 0.00 | - | 10 | 2,166 | 40.72% |
| ZION240816P00035000 | 2024-05-02 10:56AM EDT | 2024-08-16 | 1.05 | 0.95 | 1.10 | -0.15 | -12.50% | 16 | 452 | 42.97% |
| ZION240920P00035000 | 2024-04-25 12:50PM EDT | 2024-09-20 | 1.65 | 1.35 | 1.40 | 0.00 | - | 7 | 339 | 41.46% |
| ZION241018P00035000 | 2024-04-19 1:33PM EDT | 2024-10-18 | 2.56 | 1.60 | 1.85 | 0.00 | - | 2 | 3,138 | 43.31% |
| ZION241220P00035000 | 2024-04-19 2:00PM EDT | 2024-12-20 | 3.30 | 2.30 | 2.50 | 0.00 | - | 1 | 14 | 43.34% |
| ZION250117P00035000 | 2024-04-24 11:45AM EDT | 2025-01-17 | 2.70 | 2.50 | 2.60 | 0.00 | - | 2 | 561 | 41.85% |
| ZION260116P00035000 | 2024-05-02 10:00AM EDT | 2026-01-16 | 4.60 | 4.60 | 4.90 | -0.30 | -6.12% | 1 | 49 | 39.93% |
© 2024 Yahoo. All rights reserved.