Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240607C00035000 | 2024-05-23 10:04AM EDT | 2024-06-07 | 8.48 | 7.50 | 9.00 | 0.00 | - | - | 1 | 83.20% |
| ZION240621C00035000 | 2024-05-31 12:36PM EDT | 2024-06-21 | 7.60 | 8.20 | 10.20 | +0.10 | +1.33% | 16 | 1 | 101.47% |
| ZION240628C00035000 | 2024-05-28 9:47AM EDT | 2024-06-28 | 8.40 | 8.10 | 10.00 | 0.00 | - | 1 | 6 | 82.62% |
| ZION240719C00035000 | 2024-05-29 9:50AM EDT | 2024-07-19 | 6.85 | 8.40 | 10.50 | 0.00 | - | 3 | 488 | 72.66% |
| ZION240816C00035000 | 2024-05-20 3:57PM EDT | 2024-08-16 | 9.55 | 8.10 | 9.50 | 0.00 | - | 2 | 561 | 58.91% |
| ZION240920C00035000 | 2024-04-24 9:51AM EDT | 2024-09-20 | 8.50 | 9.00 | 10.70 | 0.00 | - | 161 | 306 | 54.25% |
| ZION241018C00035000 | 2024-05-14 12:54PM EDT | 2024-10-18 | 10.45 | 7.60 | 11.00 | 0.00 | - | 2 | 175 | 63.18% |
| ZION241220C00035000 | 2024-05-15 2:03PM EDT | 2024-12-20 | 11.37 | 9.80 | 11.30 | 0.00 | - | 3 | 18 | 55.49% |
| ZION250117C00035000 | 2024-05-29 1:52PM EDT | 2025-01-17 | 8.95 | 8.90 | 11.60 | 0.00 | - | 1 | 914 | 54.83% |
| ZION260116C00035000 | 2024-05-14 12:58PM EDT | 2026-01-16 | 13.34 | 12.10 | 12.80 | 0.00 | - | 1 | 53 | 41.03% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240607P00035000 | 2024-05-23 9:37AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 101 | 71.88% |
| ZION240621P00035000 | 2024-05-31 12:04PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 12 | 473 | 52.93% |
| ZION240719P00035000 | 2024-05-28 11:44AM EDT | 2024-07-19 | 0.24 | 0.15 | 0.25 | 0.00 | - | 13 | 2,169 | 42.68% |
| ZION240816P00035000 | 2024-05-30 10:36AM EDT | 2024-08-16 | 0.68 | 0.45 | 0.55 | 0.00 | - | 20 | 476 | 42.68% |
| ZION240920P00035000 | 2024-05-28 3:54PM EDT | 2024-09-20 | 0.87 | 0.65 | 0.85 | 0.00 | - | 32 | 369 | 41.14% |
| ZION241018P00035000 | 2024-05-28 12:15PM EDT | 2024-10-18 | 1.00 | 0.90 | 1.05 | 0.00 | - | 12 | 3,156 | 39.89% |
| ZION241220P00035000 | 2024-05-24 10:03AM EDT | 2024-12-20 | 1.60 | 1.45 | 1.60 | 0.00 | - | 3 | 16 | 39.62% |
| ZION250117P00035000 | 2024-05-30 11:47AM EDT | 2025-01-17 | 1.81 | 1.60 | 1.75 | 0.00 | - | 2 | 953 | 38.72% |
| ZION260116P00035000 | 2024-05-20 3:16PM EDT | 2026-01-16 | 3.60 | 3.50 | 4.30 | 0.00 | - | 5 | 53 | 39.30% |
© 2024 Yahoo. All rights reserved.