Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00022500 | 2024-06-05 12:40PM EDT | 2024-06-21 | 18.60 | 18.10 | 18.40 | 0.00 | - | 2 | 2 | 50.00% |
| ZION240719C00022500 | 2024-05-28 10:04AM EDT | 2024-07-19 | 20.90 | 18.30 | 18.60 | 0.00 | - | 2 | 9 | 113.87% |
| ZION240816C00022500 | 2024-05-14 1:18PM EDT | 2024-08-16 | 21.81 | 19.40 | 19.80 | 0.00 | - | 2 | 1 | 139.26% |
| ZION250117C00022500 | 2024-05-14 1:20PM EDT | 2025-01-17 | 21.87 | 19.50 | 19.90 | 0.00 | - | 2 | 100 | 76.88% |
| ZION260116C00022500 | 2024-05-08 9:48AM EDT | 2026-01-16 | 21.83 | 19.30 | 22.30 | 0.00 | - | 3 | 3 | 58.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00022500 | 2024-04-11 2:56PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 3 | 233.20% |
| ZION240719P00022500 | 2024-03-25 11:17AM EDT | 2024-07-19 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 425 | 100.39% |
| ZION240816P00022500 | 2024-06-07 12:19PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 71.48% |
| ZION240920P00022500 | 2024-06-04 3:39PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 21 | 59.96% |
| ZION241018P00022500 | 2024-05-02 9:30AM EDT | 2024-10-18 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 23 | 59.96% |
| ZION241220P00022500 | 2024-05-15 9:30AM EDT | 2024-12-20 | 0.35 | 0.15 | 0.55 | 0.00 | - | 8 | 17 | 55.18% |
| ZION250117P00022500 | 2024-05-28 9:31AM EDT | 2025-01-17 | 0.35 | 0.35 | 0.65 | 0.00 | - | 4 | 273 | 56.06% |
| ZION260116P00022500 | 2024-02-26 1:10PM EDT | 2026-01-16 | 2.05 | 1.45 | 1.75 | 0.00 | - | 1 | 8 | 50.29% |
© 2024 Yahoo. All rights reserved.