Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00032500 | 2024-05-14 3:55PM EDT | 2024-06-21 | 11.50 | 9.50 | 12.40 | 0.00 | - | 158 | 0 | 83.30% |
| ZION240719C00032500 | 2024-05-13 2:49PM EDT | 2024-07-19 | 11.68 | 10.80 | 13.00 | 0.00 | - | 6 | 139 | 87.06% |
| ZION240816C00032500 | 2024-05-09 9:30AM EDT | 2024-08-16 | 11.83 | 11.00 | 12.80 | 0.00 | - | 10 | 312 | 69.43% |
| ZION240920C00032500 | 2024-04-18 10:59AM EDT | 2024-09-20 | 8.90 | 11.00 | 15.00 | 0.00 | - | 11 | 15 | 75.83% |
| ZION241220C00032500 | 2024-04-22 1:59PM EDT | 2024-12-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZION250117C00032500 | 2024-05-16 1:15PM EDT | 2025-01-17 | 14.00 | 12.00 | 13.40 | 0.00 | - | 1 | 899 | 57.06% |
| ZION260116C00032500 | 2024-03-05 11:15AM EDT | 2026-01-16 | 12.53 | 13.80 | 14.40 | 0.00 | - | 1 | 26 | 41.92% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00032500 | 2024-05-31 12:28PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 57 | 60.16% |
| ZION240719P00032500 | 2024-05-29 1:58PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 390 | 48.24% |
| ZION240816P00032500 | 2024-05-17 3:59PM EDT | 2024-08-16 | 0.25 | 0.25 | 0.35 | 0.00 | - | 2 | 235 | 46.88% |
| ZION240920P00032500 | 2024-05-03 9:43AM EDT | 2024-09-20 | 0.75 | 0.40 | 0.60 | 0.00 | - | 5 | 75 | 45.26% |
| ZION241018P00032500 | 2024-05-09 3:33PM EDT | 2024-10-18 | 0.72 | 0.55 | 0.75 | 0.00 | - | 1 | 3 | 43.48% |
| ZION241220P00032500 | 2024-05-22 3:59PM EDT | 2024-12-20 | 1.00 | 1.00 | 1.15 | 0.00 | - | 103 | 143 | 41.97% |
| ZION250117P00032500 | 2024-05-15 10:24AM EDT | 2025-01-17 | 1.08 | 1.10 | 1.25 | 0.00 | - | 2 | 536 | 40.60% |
| ZION260116P00032500 | 2024-05-23 1:44PM EDT | 2026-01-16 | 3.10 | 2.75 | 3.40 | 0.00 | - | 4 | 48 | 40.00% |
© 2024 Yahoo. All rights reserved.