Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00025000 | 2024-06-03 10:00AM EDT | 2024-06-21 | 18.00 | 15.60 | 17.90 | 0.00 | - | 1 | 1 | 325.20% |
| ZION240719C00025000 | 2024-05-13 10:02AM EDT | 2024-07-19 | 19.50 | 16.30 | 19.80 | 0.00 | - | 1 | 23 | 197.95% |
| ZION240920C00025000 | 2024-05-03 12:08PM EDT | 2024-09-20 | 18.70 | 17.30 | 19.80 | 0.00 | - | 20 | 25 | 128.96% |
| ZION250117C00025000 | 2024-05-29 12:29PM EDT | 2025-01-17 | 17.20 | 16.00 | 16.60 | 0.00 | - | 21 | 243 | 55.47% |
| ZION260116C00025000 | 2024-02-09 4:29PM EDT | 2026-01-16 | 16.45 | 17.50 | 21.50 | 0.00 | - | 1 | 28 | 60.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00025000 | 2024-04-03 12:16PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 168.75% |
| ZION240719P00025000 | 2024-06-07 12:42PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 200 | 75.78% |
| ZION240816P00025000 | 2024-06-14 3:32PM EDT | 2024-08-16 | 0.11 | 0.05 | 0.15 | +0.02 | +22.22% | 2 | 183 | 63.09% |
| ZION240920P00025000 | 2024-05-24 12:51PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.25 | 0.00 | - | 4 | 32 | 56.06% |
| ZION241220P00025000 | 2024-06-10 11:48AM EDT | 2024-12-20 | 0.45 | 0.35 | 0.50 | 0.00 | - | 50 | 121 | 51.17% |
| ZION250117P00025000 | 2024-06-14 10:19AM EDT | 2025-01-17 | 0.55 | 0.40 | 0.55 | +0.05 | +10.00% | 5 | 282 | 49.00% |
| ZION260116P00025000 | 2024-06-05 1:37PM EDT | 2026-01-16 | 1.64 | 1.50 | 1.80 | 0.00 | - | 43 | 141 | 43.99% |
© 2024 Yahoo. All rights reserved.