Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Strike:42.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503C00042000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.45 | 0.45 | 0.55 | -0.05 | -10.00% | 1 | 1,009 | 41.80% |
| ZION240510C00042000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 1.25 | 0.90 | 0.95 | +0.03 | +2.46% | 1 | 44 | 34.96% |
| ZION240517C00042000 | 2024-05-02 12:51PM EDT | 2024-05-17 | 1.20 | 1.15 | 1.20 | +0.19 | +18.81% | 11 | 231 | 33.30% |
| ZION240524C00042000 | 2024-05-02 11:13AM EDT | 2024-05-24 | 1.40 | 1.30 | 1.45 | +0.02 | +1.45% | 2 | 51 | 33.74% |
| ZION240531C00042000 | 2024-04-29 3:23PM EDT | 2024-05-31 | 1.27 | 1.50 | 1.60 | 0.00 | - | 1 | 5 | 32.67% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503P00042000 | 2024-05-02 10:58AM EDT | 2024-05-03 | 0.56 | 0.40 | 0.45 | +0.11 | +24.44% | 7 | 380 | 38.67% |
| ZION240510P00042000 | 2024-05-02 12:26PM EDT | 2024-05-10 | 0.90 | 0.80 | 0.90 | +0.15 | +20.00% | 18 | 105 | 35.35% |
| ZION240517P00042000 | 2024-05-02 11:02AM EDT | 2024-05-17 | 1.45 | 1.30 | 1.40 | -0.15 | -9.37% | 49 | 15 | 40.72% |
| ZION240524P00042000 | 2024-04-26 10:23AM EDT | 2024-05-24 | 1.69 | 1.50 | 1.60 | 0.00 | - | 1 | 22 | 38.72% |
| ZION240531P00042000 | 2024-04-26 9:54AM EDT | 2024-05-31 | 2.02 | 1.65 | 1.80 | 0.00 | - | 1 | 1 | 38.09% |
© 2024 Yahoo. All rights reserved.