Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517C00042500 | 2024-05-02 2:12PM EDT | 2024-05-17 | 1.00 | 1.20 | 1.30 | +0.04 | +4.17% | 37 | 535 | 34.42% |
| ZION240621C00042500 | 2024-05-02 10:41AM EDT | 2024-06-21 | 1.70 | 2.15 | 2.25 | -0.40 | -19.05% | 1 | 296 | 34.01% |
| ZION240719C00042500 | 2024-05-02 3:53PM EDT | 2024-07-19 | 2.70 | 2.80 | 2.90 | +0.40 | +17.39% | 127 | 1,526 | 35.52% |
| ZION240816C00042500 | 2024-05-02 2:20PM EDT | 2024-08-16 | 3.20 | 3.40 | 3.60 | +0.51 | +18.96% | 3 | 716 | 38.14% |
| ZION240920C00042500 | 2024-04-23 1:58PM EDT | 2024-09-20 | 3.90 | 3.90 | 4.10 | 0.00 | - | 1 | 95 | 37.84% |
| ZION241018C00042500 | 2024-04-30 1:27PM EDT | 2024-10-18 | 3.80 | 4.40 | 4.70 | 0.00 | - | 13 | 15 | 39.80% |
| ZION241220C00042500 | 2024-04-23 11:05AM EDT | 2024-12-20 | 5.09 | 5.30 | 5.50 | 0.00 | - | 5 | 73 | 39.93% |
| ZION250117C00042500 | 2024-04-22 1:51PM EDT | 2025-01-17 | 5.50 | 5.20 | 6.00 | 0.00 | - | 3 | 434 | 41.25% |
| ZION260116C00042500 | 2024-04-08 10:35AM EDT | 2026-01-16 | 9.00 | 8.50 | 8.90 | 0.00 | - | 3 | 147 | 39.98% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517P00042500 | 2024-05-02 1:38PM EDT | 2024-05-17 | 1.55 | 1.20 | 1.30 | -0.65 | -29.55% | 17 | 547 | 40.87% |
| ZION240621P00042500 | 2024-05-02 1:27PM EDT | 2024-06-21 | 2.40 | 2.05 | 2.20 | -0.30 | -11.11% | 3 | 193 | 36.72% |
| ZION240719P00042500 | 2024-04-29 9:45AM EDT | 2024-07-19 | 3.21 | 2.55 | 2.70 | 0.00 | - | 11 | 575 | 35.79% |
| ZION240816P00042500 | 2024-04-25 12:58PM EDT | 2024-08-16 | 4.20 | 3.20 | 3.50 | 0.00 | - | 16 | 158 | 39.48% |
| ZION240920P00042500 | 2024-05-01 11:17AM EDT | 2024-09-20 | 4.50 | 3.70 | 3.90 | 0.00 | - | 1 | 142 | 38.04% |
| ZION241018P00042500 | 2024-05-01 1:33PM EDT | 2024-10-18 | 4.80 | 4.00 | 4.30 | 0.00 | - | 7 | 77 | 38.23% |
| ZION241220P00042500 | 2024-04-16 12:06PM EDT | 2024-12-20 | 7.00 | 4.30 | 5.20 | 0.00 | - | - | 43 | 39.34% |
| ZION250117P00042500 | 2024-03-13 3:32PM EDT | 2025-01-17 | 7.00 | 6.80 | 7.00 | 0.00 | - | 3 | 165 | 49.93% |
| ZION260116P00042500 | 2024-04-04 11:31AM EDT | 2026-01-16 | 8.00 | 6.50 | 8.10 | 0.00 | - | 14 | 61 | 37.32% |
© 2024 Yahoo. All rights reserved.