Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00037500 | 2024-05-30 2:31PM EDT | 2024-06-21 | 5.10 | 3.20 | 3.50 | 0.00 | - | 1 | 14 | 58.40% |
| ZION240719C00037500 | 2024-06-03 11:03AM EDT | 2024-07-19 | 5.90 | 3.90 | 4.10 | 0.00 | - | 1 | 292 | 43.16% |
| ZION240816C00037500 | 2024-05-22 11:50AM EDT | 2024-08-16 | 7.30 | 4.50 | 4.80 | 0.00 | - | 3 | 201 | 44.63% |
| ZION240920C00037500 | 2024-06-14 10:22AM EDT | 2024-09-20 | 4.80 | 4.90 | 5.10 | -0.70 | -12.73% | 1 | 527 | 39.87% |
| ZION241018C00037500 | 2024-06-03 10:15AM EDT | 2024-10-18 | 7.10 | 5.30 | 5.60 | 0.00 | - | 1 | 71 | 41.04% |
| ZION241220C00037500 | 2024-06-13 10:49AM EDT | 2024-12-20 | 6.95 | 6.10 | 6.30 | 0.00 | - | 2 | 13 | 40.11% |
| ZION250117C00037500 | 2024-06-06 11:43AM EDT | 2025-01-17 | 6.90 | 6.30 | 6.60 | 0.00 | - | 1 | 526 | 40.06% |
| ZION260116C00037500 | 2024-06-11 1:58PM EDT | 2026-01-16 | 9.00 | 8.80 | 9.40 | 0.00 | - | 3 | 18 | 39.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00037500 | 2024-06-11 1:00PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.10 | 0.00 | - | 11 | 536 | 44.53% |
| ZION240719P00037500 | 2024-06-14 1:56PM EDT | 2024-07-19 | 0.60 | 0.50 | 0.65 | +0.21 | +53.85% | 14 | 1,835 | 37.99% |
| ZION240816P00037500 | 2024-06-10 11:04AM EDT | 2024-08-16 | 1.20 | 1.15 | 1.25 | 0.00 | - | 42 | 346 | 39.43% |
| ZION240920P00037500 | 2024-06-12 12:08PM EDT | 2024-09-20 | 1.21 | 1.50 | 1.65 | 0.00 | - | 9 | 919 | 37.16% |
| ZION241018P00037500 | 2024-06-11 1:46PM EDT | 2024-10-18 | 2.00 | 1.80 | 1.95 | 0.00 | - | 5 | 134 | 36.35% |
| ZION241220P00037500 | 2024-06-12 3:55PM EDT | 2024-12-20 | 2.18 | 2.55 | 2.80 | 0.00 | - | 2 | 6 | 37.79% |
| ZION250117P00037500 | 2024-06-05 9:30AM EDT | 2025-01-17 | 2.75 | 2.75 | 2.90 | 0.00 | - | 1 | 925 | 36.15% |
| ZION260116P00037500 | 2024-06-05 1:03PM EDT | 2026-01-16 | 5.23 | 5.10 | 5.50 | 0.00 | - | 20 | 51 | 35.91% |
© 2024 Yahoo. All rights reserved.