Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517C00047500 | 2024-04-24 9:33AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 150 | 34.38% |
| ZION240621C00047500 | 2024-05-02 12:16PM EDT | 2024-06-21 | 0.44 | 0.50 | 0.55 | -0.06 | -12.00% | 2 | 254 | 31.91% |
| ZION240719C00047500 | 2024-05-02 1:41PM EDT | 2024-07-19 | 0.90 | 0.95 | 1.25 | -0.15 | -14.29% | 6 | 394 | 36.69% |
| ZION240816C00047500 | 2024-05-02 3:19PM EDT | 2024-08-16 | 1.44 | 1.45 | 1.80 | +0.19 | +15.20% | 166 | 1,581 | 38.18% |
| ZION240920C00047500 | 2024-04-26 3:46PM EDT | 2024-09-20 | 1.90 | 1.95 | 2.10 | 0.00 | - | 14 | 1,458 | 36.18% |
| ZION241018C00047500 | 2024-05-01 12:57PM EDT | 2024-10-18 | 2.15 | 2.45 | 2.70 | 0.00 | - | 2 | 488 | 38.48% |
| ZION241220C00047500 | 2024-04-10 3:58PM EDT | 2024-12-20 | 3.49 | 3.30 | 3.50 | 0.00 | - | 2 | 4 | 38.89% |
| ZION250117C00047500 | 2024-05-02 1:52PM EDT | 2025-01-17 | 3.60 | 3.50 | 3.80 | 0.00 | - | 1 | 153 | 38.87% |
| ZION260116C00047500 | 2024-04-24 11:30AM EDT | 2026-01-16 | 6.46 | 6.50 | 6.90 | 0.00 | - | 1 | 83 | 39.05% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00047500 | 2024-04-11 9:52AM EDT | 2024-06-21 | 7.30 | 4.40 | 6.90 | 0.00 | - | 33 | 38 | 60.72% |
| ZION240719P00047500 | 2024-04-30 9:46AM EDT | 2024-07-19 | 6.90 | 4.10 | 7.10 | 0.00 | - | 15 | 308 | 51.47% |
| ZION240816P00047500 | 2024-05-01 11:37AM EDT | 2024-08-16 | 7.30 | 5.00 | 8.30 | 0.00 | - | 1 | 159 | 57.64% |
| ZION240920P00047500 | 2024-02-26 4:37PM EDT | 2024-09-20 | 10.60 | 6.90 | 7.10 | 0.00 | - | 9 | 9 | 38.38% |
| ZION241220P00047500 | 2024-04-10 10:13AM EDT | 2024-12-20 | 9.10 | 7.80 | 8.10 | 0.00 | - | - | 33 | 37.57% |
| ZION250117P00047500 | 2024-04-01 11:29AM EDT | 2025-01-17 | 8.63 | 8.80 | 9.20 | 0.00 | - | 1 | 260 | 43.23% |
| ZION260116P00047500 | 2024-01-17 11:24AM EDT | 2026-01-16 | 12.10 | 11.90 | 12.60 | 0.00 | - | - | 95 | 43.23% |
© 2024 Yahoo. All rights reserved.