Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00045000 | 2024-06-14 12:05PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 15 | 1,046 | 49.81% |
| ZION240628C00045000 | 2024-06-14 1:52PM EDT | 2024-06-28 | 0.13 | 0.05 | 0.20 | -0.07 | -35.00% | 18 | 327 | 42.29% |
| ZION240705C00045000 | 2024-06-14 11:58AM EDT | 2024-07-05 | 0.21 | 0.15 | 0.25 | -0.11 | -34.38% | 7 | 10 | 36.91% |
| ZION240712C00045000 | 2024-06-12 1:34PM EDT | 2024-07-12 | 0.70 | 0.25 | 0.40 | 0.00 | - | 11 | 16 | 37.40% |
| ZION240719C00045000 | 2024-06-14 3:30PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 13 | 3,693 | 36.33% |
| ZION240816C00045000 | 2024-06-14 12:05PM EDT | 2024-08-16 | 1.00 | 0.85 | 1.00 | -0.20 | -16.67% | 21 | 410 | 36.48% |
| ZION240920C00045000 | 2024-06-10 3:58PM EDT | 2024-09-20 | 1.55 | 1.30 | 1.40 | 0.00 | - | 1 | 360 | 34.69% |
| ZION241018C00045000 | 2024-06-12 3:46PM EDT | 2024-10-18 | 2.45 | 1.75 | 1.95 | 0.00 | - | 73 | 123 | 36.84% |
| ZION241220C00045000 | 2024-06-11 1:40PM EDT | 2024-12-20 | 2.45 | 2.50 | 2.70 | 0.00 | - | 723 | 968 | 36.77% |
| ZION250117C00045000 | 2024-06-14 2:52PM EDT | 2025-01-17 | 2.82 | 2.75 | 2.95 | -0.48 | -14.55% | 51 | 411 | 36.37% |
| ZION260116C00045000 | 2024-06-10 10:22AM EDT | 2026-01-16 | 5.95 | 5.60 | 6.00 | 0.00 | - | 2 | 68 | 37.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00045000 | 2024-06-11 10:44AM EDT | 2024-06-21 | 4.50 | 4.10 | 4.40 | -0.30 | -6.25% | 15 | 111 | 55.27% |
| ZION240628P00045000 | 2024-05-31 3:15PM EDT | 2024-06-28 | 2.75 | 2.60 | 4.50 | 0.00 | - | 1 | 0 | 45.22% |
| ZION240719P00045000 | 2024-06-13 1:17PM EDT | 2024-07-19 | 3.70 | 4.40 | 4.60 | 0.00 | - | 4 | 620 | 31.93% |
| ZION240816P00045000 | 2024-05-17 2:22PM EDT | 2024-08-16 | 2.80 | 3.20 | 6.60 | 0.00 | - | 35 | 81 | 58.35% |
| ZION240920P00045000 | 2024-06-10 10:01AM EDT | 2024-09-20 | 5.30 | 5.30 | 5.80 | 0.00 | - | 5 | 109 | 36.67% |
| ZION241018P00045000 | 2024-05-17 2:42PM EDT | 2024-10-18 | 3.60 | 5.60 | 5.90 | 0.00 | - | 40 | 50 | 33.47% |
| ZION241220P00045000 | 2024-06-12 3:39PM EDT | 2024-12-20 | 5.60 | 6.30 | 6.50 | 0.00 | - | 41 | 105 | 32.80% |
| ZION250117P00045000 | 2024-06-13 11:27AM EDT | 2025-01-17 | 6.10 | 6.40 | 6.70 | 0.00 | - | 2 | 225 | 32.28% |
| ZION260116P00045000 | 2024-02-07 12:01PM EDT | 2026-01-16 | 12.00 | 9.90 | 10.50 | 0.00 | - | 75 | 79 | 38.43% |
© 2024 Yahoo. All rights reserved.