Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:50.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517C00050000 | 2024-04-30 3:10PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 164 | 44.14% |
| ZION240524C00050000 | 2024-04-22 9:48AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 45.70% |
| ZION240621C00050000 | 2024-04-26 12:04PM EDT | 2024-06-21 | 0.30 | 0.20 | 0.25 | 0.00 | - | 3 | 65 | 34.67% |
| ZION240719C00050000 | 2024-05-01 10:11AM EDT | 2024-07-19 | 0.47 | 0.45 | 0.55 | 0.00 | - | 6 | 589 | 35.06% |
| ZION240816C00050000 | 2024-04-26 10:12AM EDT | 2024-08-16 | 1.05 | 0.80 | 0.95 | 0.00 | - | 1 | 798 | 36.57% |
| ZION240920C00050000 | 2024-05-01 10:14AM EDT | 2024-09-20 | 1.15 | 1.20 | 1.30 | 0.00 | - | 6 | 625 | 36.06% |
| ZION241018C00050000 | 2024-05-01 10:48AM EDT | 2024-10-18 | 1.51 | 1.55 | 1.70 | 0.00 | - | 5 | 5,556 | 37.16% |
| ZION241220C00050000 | 2024-04-24 12:21PM EDT | 2024-12-20 | 2.60 | 2.35 | 2.50 | 0.00 | - | 1 | 21 | 38.44% |
| ZION250117C00050000 | 2024-04-25 10:07AM EDT | 2025-01-17 | 2.62 | 2.60 | 2.75 | 0.00 | - | 1 | 371 | 38.22% |
| ZION260116C00050000 | 2024-05-01 2:40PM EDT | 2026-01-16 | 5.25 | 5.40 | 5.80 | 0.00 | - | 4 | 123 | 38.97% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00050000 | 2024-03-18 11:04AM EDT | 2024-06-21 | 10.90 | 10.90 | 12.80 | 0.00 | - | - | 13 | 105.57% |
| ZION240719P00050000 | 2024-04-09 9:54AM EDT | 2024-07-19 | 8.40 | 8.40 | 8.60 | 0.00 | - | 14 | 286 | 36.87% |
| ZION240816P00050000 | 2024-04-29 12:58PM EDT | 2024-08-16 | 9.10 | 8.60 | 9.00 | 0.00 | - | 251 | 390 | 37.92% |
| ZION240920P00050000 | 2024-05-01 10:31AM EDT | 2024-09-20 | 9.70 | 8.90 | 9.20 | 0.00 | - | 1 | 200 | 35.38% |
| ZION241018P00050000 | 2024-05-01 11:04AM EDT | 2024-10-18 | 9.70 | 9.20 | 9.60 | 0.00 | - | 133 | 135 | 36.57% |
| ZION241220P00050000 | 2024-05-01 10:02AM EDT | 2024-12-20 | 10.60 | 9.90 | 10.20 | 0.00 | - | 9 | 10 | 36.34% |
| ZION250117P00050000 | 2024-04-19 11:24AM EDT | 2025-01-17 | 12.10 | 10.10 | 10.40 | 0.00 | - | 17 | 248 | 35.89% |
| ZION260116P00050000 | 2024-04-25 10:17AM EDT | 2026-01-16 | 12.80 | 12.10 | 12.70 | 0.00 | - | 2 | 23 | 34.13% |
© 2024 Yahoo. All rights reserved.