Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Strike:40.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503C00040000 | 2024-05-01 12:21PM EDT | 2024-05-03 | 1.55 | 1.90 | 2.20 | 0.00 | - | 13 | 115 | 60.74% |
| ZION240510C00040000 | 2024-05-01 2:43PM EDT | 2024-05-10 | 2.40 | 2.25 | 2.35 | 0.00 | - | 4 | 71 | 38.09% |
| ZION240517C00040000 | 2024-04-30 2:17PM EDT | 2024-05-17 | 1.96 | 2.40 | 2.50 | 0.00 | - | 11 | 212 | 34.42% |
| ZION240531C00040000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 2.12 | 2.65 | 2.75 | 0.00 | - | - | 1 | 31.64% |
| ZION240621C00040000 | 2024-05-01 2:28PM EDT | 2024-06-21 | 3.58 | 3.20 | 3.30 | +0.63 | +21.36% | 1 | 1,198 | 34.30% |
| ZION240719C00040000 | 2024-05-02 10:03AM EDT | 2024-07-19 | 3.93 | 3.80 | 4.00 | -0.27 | -6.43% | 4 | 1,474 | 37.33% |
| ZION240816C00040000 | 2024-05-02 11:20AM EDT | 2024-08-16 | 4.60 | 4.40 | 4.60 | +0.20 | +4.55% | 101 | 168 | 39.11% |
| ZION240920C00040000 | 2024-04-30 12:16PM EDT | 2024-09-20 | 4.60 | 4.90 | 5.10 | 0.00 | - | 1 | 103 | 39.01% |
| ZION241018C00040000 | 2024-03-28 11:01AM EDT | 2024-10-18 | 6.90 | 5.30 | 5.70 | 0.00 | - | 4 | 8 | 41.16% |
| ZION241220C00040000 | 2024-04-29 12:52PM EDT | 2024-12-20 | 6.15 | 6.20 | 6.50 | 0.00 | - | 8 | 9 | 41.44% |
| ZION250117C00040000 | 2024-05-02 10:03AM EDT | 2025-01-17 | 6.63 | 6.50 | 6.80 | -0.15 | -2.21% | 4 | 417 | 41.38% |
| ZION260116C00040000 | 2024-03-08 3:43PM EDT | 2026-01-16 | 10.40 | 9.70 | 10.40 | 0.00 | - | 2 | 121 | 44.12% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503P00040000 | 2024-05-02 11:09AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 664 | 57.42% |
| ZION240510P00040000 | 2024-05-02 10:42AM EDT | 2024-05-10 | 0.32 | 0.20 | 0.30 | -0.13 | -28.89% | 2 | 235 | 39.65% |
| ZION240517P00040000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 0.55 | 0.50 | 0.60 | 0.00 | - | 60 | 999 | 40.92% |
| ZION240524P00040000 | 2024-04-29 1:25PM EDT | 2024-05-24 | 0.99 | 0.70 | 0.80 | 0.00 | - | 10 | 60 | 39.80% |
| ZION240531P00040000 | 2024-04-26 9:54AM EDT | 2024-05-31 | 1.14 | 0.85 | 1.00 | 0.00 | - | 1 | 2 | 39.60% |
| ZION240621P00040000 | 2024-05-01 2:52PM EDT | 2024-06-21 | 1.25 | 1.30 | 1.40 | 0.00 | - | 14 | 5,765 | 37.48% |
| ZION240719P00040000 | 2024-05-02 10:41AM EDT | 2024-07-19 | 1.95 | 1.75 | 1.85 | -0.20 | -9.30% | 1 | 1,339 | 36.38% |
| ZION240816P00040000 | 2024-05-02 10:45AM EDT | 2024-08-16 | 2.65 | 2.45 | 2.55 | -0.15 | -5.36% | 7 | 126 | 39.48% |
| ZION240920P00040000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 2.81 | 2.85 | 3.10 | 0.00 | - | 10 | 212 | 39.82% |
| ZION241018P00040000 | 2024-04-26 11:48AM EDT | 2024-10-18 | 3.47 | 3.20 | 3.50 | 0.00 | - | 10 | 105 | 40.09% |
| ZION241220P00040000 | 2024-04-30 9:53AM EDT | 2024-12-20 | 4.35 | 4.00 | 4.30 | 0.00 | - | 20 | 26 | 40.52% |
| ZION250117P00040000 | 2024-04-26 3:42PM EDT | 2025-01-17 | 4.50 | 4.30 | 4.50 | 0.00 | - | 10 | 561 | 39.77% |
| ZION260116P00040000 | 2024-04-15 10:53AM EDT | 2026-01-16 | 7.80 | 6.70 | 7.10 | 0.00 | - | 5 | 33 | 38.22% |
© 2024 Yahoo. All rights reserved.