Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00030000 | 2024-05-22 2:20PM EDT | 2024-06-21 | 13.70 | 11.70 | 14.30 | 0.00 | - | 1 | 1 | 153.32% |
| ZION240719C00030000 | 2024-05-13 1:37PM EDT | 2024-07-19 | 14.10 | 13.20 | 13.60 | 0.00 | - | 10 | 92 | 63.48% |
| ZION240816C00030000 | 2024-03-21 11:17AM EDT | 2024-08-16 | 12.95 | 9.70 | 12.50 | 0.00 | - | 2 | 29 | 0.00% |
| ZION240920C00030000 | 2024-05-14 12:44PM EDT | 2024-09-20 | 14.84 | 12.00 | 15.50 | 0.00 | - | 20 | 13 | 53.52% |
| ZION241220C00030000 | 2024-04-22 12:54PM EDT | 2024-12-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZION250117C00030000 | 2024-05-16 3:46PM EDT | 2025-01-17 | 15.90 | 14.10 | 14.80 | 0.00 | - | 5 | 427 | 53.05% |
| ZION260116C00030000 | 2024-05-29 9:30AM EDT | 2026-01-16 | 14.70 | 13.50 | 17.60 | 0.00 | - | 4 | 89 | 53.04% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240614P00030000 | 2024-05-29 10:13AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 3 | 110.94% |
| ZION240621P00030000 | 2024-05-29 10:14AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 74.61% |
| ZION240719P00030000 | 2024-05-30 9:34AM EDT | 2024-07-19 | 0.08 | 0.05 | 0.15 | 0.00 | - | 20 | 389 | 54.88% |
| ZION240816P00030000 | 2024-05-29 2:41PM EDT | 2024-08-16 | 0.24 | 0.15 | 0.25 | 0.00 | - | 5 | 316 | 50.20% |
| ZION240920P00030000 | 2024-05-29 2:39PM EDT | 2024-09-20 | 0.35 | 0.25 | 0.40 | 0.00 | - | 3 | 288 | 48.93% |
| ZION241018P00030000 | 2024-05-28 9:30AM EDT | 2024-10-18 | 0.50 | 0.35 | 0.55 | 0.00 | - | 5 | 80 | 47.66% |
| ZION241220P00030000 | 2024-05-22 3:59PM EDT | 2024-12-20 | 0.70 | 0.65 | 0.80 | 0.00 | - | 25 | 46 | 44.24% |
| ZION250117P00030000 | 2024-05-30 12:19PM EDT | 2025-01-17 | 0.93 | 0.75 | 0.90 | 0.00 | - | 6 | 902 | 43.07% |
| ZION260116P00030000 | 2024-05-22 2:41PM EDT | 2026-01-16 | 2.32 | 2.15 | 2.70 | 0.00 | - | 10 | 33 | 41.31% |
© 2024 Yahoo. All rights reserved.