Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:37.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517C00037500 | 2024-05-01 10:02AM EDT | 2024-05-17 | 3.90 | 4.50 | 4.90 | 0.00 | - | 2 | 142 | 45.12% |
| ZION240621C00037500 | 2024-05-02 9:36AM EDT | 2024-06-21 | 5.10 | 5.00 | 5.20 | +0.60 | +13.33% | 1 | 89 | 34.28% |
| ZION240719C00037500 | 2024-04-29 10:57AM EDT | 2024-07-19 | 5.50 | 5.60 | 5.80 | 0.00 | - | 13 | 291 | 38.57% |
| ZION240816C00037500 | 2024-04-19 11:46AM EDT | 2024-08-16 | 5.20 | 6.00 | 6.30 | 0.00 | - | 1 | 194 | 40.14% |
| ZION240920C00037500 | 2024-04-25 2:29PM EDT | 2024-09-20 | 5.80 | 6.50 | 6.80 | 0.00 | - | 6 | 266 | 40.60% |
| ZION241018C00037500 | 2024-04-23 12:04PM EDT | 2024-10-18 | 7.10 | 7.00 | 7.30 | 0.00 | - | 10 | 10 | 42.24% |
| ZION241220C00037500 | 2024-04-09 10:33AM EDT | 2024-12-20 | 9.28 | 7.70 | 8.10 | 0.00 | - | - | 2 | 42.93% |
| ZION250117C00037500 | 2024-04-29 10:57AM EDT | 2025-01-17 | 7.95 | 8.00 | 8.30 | 0.00 | - | 13 | 536 | 42.16% |
| ZION260116C00037500 | 2024-04-24 11:30AM EDT | 2026-01-16 | 10.61 | 10.40 | 11.00 | 0.00 | - | 1 | 15 | 41.07% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517P00037500 | 2024-05-02 11:38AM EDT | 2024-05-17 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2 | 293 | 45.90% |
| ZION240621P00037500 | 2024-05-02 10:33AM EDT | 2024-06-21 | 0.75 | 0.65 | 0.75 | -0.13 | -14.77% | 11 | 497 | 40.58% |
| ZION240719P00037500 | 2024-04-29 9:43AM EDT | 2024-07-19 | 1.25 | 1.00 | 1.10 | 0.00 | - | 1 | 1,502 | 38.75% |
| ZION240816P00037500 | 2024-05-01 11:20AM EDT | 2024-08-16 | 1.85 | 1.55 | 1.70 | 0.00 | - | 4 | 279 | 41.63% |
| ZION240920P00037500 | 2024-05-01 3:04PM EDT | 2024-09-20 | 1.92 | 2.00 | 2.10 | 0.00 | - | 10 | 280 | 40.75% |
| ZION241018P00037500 | 2024-04-29 3:22PM EDT | 2024-10-18 | 2.65 | 2.30 | 2.50 | 0.00 | - | 1 | 3 | 41.33% |
| ZION250117P00037500 | 2024-04-19 2:47PM EDT | 2025-01-17 | 4.60 | 3.20 | 3.40 | 0.00 | - | 10 | 375 | 40.66% |
| ZION260116P00037500 | 2024-04-22 10:23AM EDT | 2026-01-16 | 6.30 | 5.60 | 6.00 | 0.00 | - | 1 | 31 | 39.62% |
© 2024 Yahoo. All rights reserved.