Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510C00055000 | 2024-04-02 11:02AM EDT | 2024-05-10 | 0.15 | 0.00 | 1.15 | 0.00 | - | - | 1 | 142.58% |
| ZION240517C00055000 | 2024-03-18 11:20AM EDT | 2024-05-17 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 62.11% |
| ZION240621C00055000 | 2024-04-22 9:34AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 11 | 38.09% |
| ZION240719C00055000 | 2024-04-26 12:05PM EDT | 2024-07-19 | 0.20 | 0.10 | 0.35 | 0.00 | - | 6 | 327 | 39.94% |
| ZION240816C00055000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 414 | 36.57% |
| ZION240920C00055000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 0.61 | 0.60 | 0.70 | 0.00 | - | 14 | 31 | 36.01% |
| ZION241018C00055000 | 2024-04-24 12:48PM EDT | 2024-10-18 | 0.95 | 0.85 | 1.10 | 0.00 | - | 1,639 | 1,537 | 38.18% |
| ZION241220C00055000 | 2024-05-01 3:22PM EDT | 2024-12-20 | 1.47 | 1.45 | 1.60 | 0.00 | - | 1 | 102 | 37.53% |
| ZION250117C00055000 | 2024-04-24 1:55PM EDT | 2025-01-17 | 1.90 | 1.70 | 1.90 | 0.00 | - | 4 | 279 | 38.04% |
| ZION260116C00055000 | 2024-04-25 2:30PM EDT | 2026-01-16 | 3.80 | 4.20 | 4.60 | 0.00 | - | 3 | 11 | 37.87% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240719P00055000 | 2024-02-09 1:58PM EDT | 2024-07-19 | 15.40 | 13.30 | 15.10 | 0.00 | - | 7 | 8 | 69.78% |
| ZION240816P00055000 | 2024-02-16 3:02PM EDT | 2024-08-16 | 14.70 | 15.50 | 15.80 | 0.00 | - | 2 | 12 | 77.78% |
| ZION240920P00055000 | 2024-04-10 11:06AM EDT | 2024-09-20 | 14.00 | 11.80 | 13.40 | 0.00 | - | 25 | 132 | 42.09% |
| ZION241018P00055000 | 2024-04-22 11:05AM EDT | 2024-10-18 | 14.80 | 11.90 | 14.10 | 0.00 | - | 3 | 49 | 46.36% |
| ZION250117P00055000 | 2024-04-26 1:39PM EDT | 2025-01-17 | 14.00 | 12.30 | 15.50 | 0.00 | - | 64 | 411 | 48.55% |
| ZION260116P00055000 | 2024-04-25 12:03PM EDT | 2026-01-16 | 16.20 | 15.00 | 16.80 | 0.00 | - | - | 1 | 37.54% |
© 2024 Yahoo. All rights reserved.