Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503C00045000 | 2024-05-02 10:43AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 7 | 104 | 67.97% |
| ZION240510C00045000 | 2024-05-02 3:09PM EDT | 2024-05-10 | 0.15 | 0.15 | 0.25 | +0.02 | +15.38% | 14 | 21 | 38.77% |
| ZION240517C00045000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 0.30 | 0.25 | 0.40 | +0.08 | +36.36% | 5 | 390 | 34.28% |
| ZION240524C00045000 | 2024-05-02 2:29PM EDT | 2024-05-24 | 0.40 | 0.40 | 1.15 | -0.03 | -6.98% | 14 | 22 | 48.83% |
| ZION240531C00045000 | 2024-05-02 2:43PM EDT | 2024-05-31 | 0.55 | 0.60 | 0.70 | +0.15 | +37.50% | 2 | 50 | 32.18% |
| ZION240621C00045000 | 2024-05-02 3:18PM EDT | 2024-06-21 | 1.06 | 1.10 | 1.20 | -0.04 | -3.64% | 155 | 514 | 33.23% |
| ZION240719C00045000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 1.65 | 1.70 | 1.80 | +0.35 | +26.92% | 7 | 3,760 | 34.57% |
| ZION240816C00045000 | 2024-05-02 2:08PM EDT | 2024-08-16 | 2.20 | 2.30 | 2.45 | +0.25 | +12.82% | 3 | 358 | 36.89% |
| ZION240920C00045000 | 2024-04-24 1:07PM EDT | 2024-09-20 | 2.85 | 2.80 | 2.95 | 0.00 | - | 250 | 316 | 36.74% |
| ZION241018C00045000 | 2024-05-02 12:26PM EDT | 2024-10-18 | 3.10 | 3.30 | 3.60 | +0.15 | +5.08% | 21 | 38 | 39.19% |
| ZION241220C00045000 | 2024-04-15 10:53AM EDT | 2024-12-20 | 4.00 | 4.20 | 4.40 | 0.00 | - | 30 | 43 | 39.33% |
| ZION250117C00045000 | 2024-04-26 3:29PM EDT | 2025-01-17 | 4.40 | 4.50 | 5.30 | 0.00 | - | 2 | 391 | 43.41% |
| ZION260116C00045000 | 2024-02-26 2:10PM EDT | 2026-01-16 | 6.05 | 8.10 | 8.70 | 0.00 | - | 2 | 56 | 43.40% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517P00045000 | 2024-04-26 9:31AM EDT | 2024-05-17 | 4.28 | 2.65 | 4.80 | 0.00 | - | 4 | 107 | 68.16% |
| ZION240621P00045000 | 2024-04-26 9:38AM EDT | 2024-06-21 | 4.40 | 3.50 | 3.70 | 0.00 | - | 20 | 452 | 36.94% |
| ZION240719P00045000 | 2024-05-02 9:50AM EDT | 2024-07-19 | 4.40 | 3.90 | 4.10 | -0.90 | -16.98% | 2 | 569 | 34.84% |
| ZION240816P00045000 | 2024-05-02 11:06AM EDT | 2024-08-16 | 5.10 | 4.50 | 4.90 | -0.10 | -1.92% | 19 | 51 | 38.77% |
| ZION240920P00045000 | 2024-04-24 11:57AM EDT | 2024-09-20 | 5.80 | 5.00 | 5.30 | 0.00 | - | 17 | 45 | 37.43% |
| ZION241018P00045000 | 2024-04-24 12:50PM EDT | 2024-10-18 | 5.90 | 4.30 | 5.70 | 0.00 | - | - | 2 | 37.65% |
| ZION241220P00045000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 8.10 | 6.30 | 6.50 | 0.00 | - | - | 1 | 38.03% |
| ZION250117P00045000 | 2024-02-13 3:29PM EDT | 2025-01-17 | 9.70 | 8.70 | 9.20 | 0.00 | - | 43 | 212 | 52.99% |
| ZION260116P00045000 | 2024-02-07 12:01PM EDT | 2026-01-16 | 12.00 | 9.90 | 10.50 | 0.00 | - | 75 | 79 | 41.24% |
© 2024 Yahoo. All rights reserved.