Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00040000 | 2024-06-11 3:11PM EDT | 2024-06-21 | 1.13 | 1.10 | 1.20 | -0.12 | -9.60% | 1 | 1,220 | 37.11% |
| ZION240712C00040000 | 2024-06-14 12:10PM EDT | 2024-07-12 | 2.15 | 2.00 | 2.15 | -0.99 | -31.53% | 8 | 5 | 39.94% |
| ZION240719C00040000 | 2024-06-14 12:45PM EDT | 2024-07-19 | 2.40 | 2.20 | 2.30 | -0.35 | -12.73% | 86 | 1,451 | 38.70% |
| ZION240726C00040000 | 2024-06-14 10:14AM EDT | 2024-07-26 | 2.42 | 1.70 | 2.70 | -0.78 | -24.38% | 5 | 3 | 42.73% |
| ZION240816C00040000 | 2024-06-14 9:44AM EDT | 2024-08-16 | 3.10 | 2.90 | 3.10 | -0.43 | -12.18% | 5 | 173 | 40.85% |
| ZION240920C00040000 | 2024-06-13 9:39AM EDT | 2024-09-20 | 4.20 | 3.30 | 3.50 | 0.00 | - | 79 | 222 | 37.53% |
| ZION241018C00040000 | 2024-06-06 3:45PM EDT | 2024-10-18 | 4.16 | 3.80 | 4.00 | 0.00 | - | 2 | 12 | 38.40% |
| ZION241220C00040000 | 2024-06-11 10:35AM EDT | 2024-12-20 | 4.50 | 4.60 | 4.90 | 0.00 | - | 35 | 51 | 39.19% |
| ZION250117C00040000 | 2024-05-30 2:30PM EDT | 2025-01-17 | 6.20 | 4.90 | 5.10 | 0.00 | - | 1 | 484 | 38.18% |
| ZION260116C00040000 | 2024-05-29 12:09PM EDT | 2026-01-16 | 8.50 | 7.60 | 8.10 | 0.00 | - | 1 | 121 | 38.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00040000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.40 | 0.00 | - | 797 | 2,540 | 34.57% |
| ZION240628P00040000 | 2024-06-14 10:50AM EDT | 2024-06-28 | 0.80 | 0.70 | 0.80 | +0.38 | +90.48% | 7 | 580 | 37.40% |
| ZION240705P00040000 | 2024-06-12 10:15AM EDT | 2024-07-05 | 0.55 | 0.75 | 1.00 | 0.00 | - | 1 | 13 | 35.60% |
| ZION240712P00040000 | 2024-06-14 1:06PM EDT | 2024-07-12 | 1.02 | 1.05 | 1.20 | +0.24 | +30.77% | 1 | 3 | 35.30% |
| ZION240719P00040000 | 2024-06-14 1:59PM EDT | 2024-07-19 | 1.35 | 1.20 | 1.35 | +0.25 | +22.73% | 3 | 1,546 | 34.57% |
| ZION240726P00040000 | 2024-06-11 2:21PM EDT | 2024-07-26 | 1.70 | 1.55 | 1.70 | 0.00 | - | - | 6 | 38.06% |
| ZION240816P00040000 | 2024-06-14 10:56AM EDT | 2024-08-16 | 2.13 | 2.00 | 2.15 | +0.41 | +23.84% | 21 | 4,948 | 37.82% |
| ZION240920P00040000 | 2024-06-13 11:27AM EDT | 2024-09-20 | 2.20 | 2.40 | 2.55 | 0.00 | - | 8 | 223 | 35.11% |
| ZION241018P00040000 | 2024-06-11 11:04AM EDT | 2024-10-18 | 2.93 | 2.75 | 2.95 | 0.00 | - | 10 | 152 | 35.21% |
| ZION241220P00040000 | 2024-06-12 3:50PM EDT | 2024-12-20 | 3.10 | 3.50 | 3.80 | 0.00 | - | 19 | 40 | 36.13% |
| ZION250117P00040000 | 2024-06-13 1:13PM EDT | 2025-01-17 | 3.50 | 3.70 | 3.90 | 0.00 | - | 6 | 679 | 34.52% |
| ZION260116P00040000 | 2024-06-11 10:45AM EDT | 2026-01-16 | 6.57 | 6.20 | 6.70 | 0.00 | - | 10 | 45 | 35.12% |
© 2024 Yahoo. All rights reserved.