Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00047500 | 2024-05-31 1:46PM EDT | 2024-06-21 | 0.16 | 0.10 | 0.25 | -0.01 | -5.88% | 1 | 375 | 35.25% |
| ZION240719C00047500 | 2024-05-29 10:43AM EDT | 2024-07-19 | 0.38 | 0.55 | 0.60 | 0.00 | - | 11 | 1,336 | 31.45% |
| ZION240816C00047500 | 2024-05-31 3:57PM EDT | 2024-08-16 | 1.19 | 1.10 | 1.25 | +0.34 | +40.00% | 100 | 1,703 | 35.11% |
| ZION240920C00047500 | 2024-05-31 3:54PM EDT | 2024-09-20 | 1.55 | 1.55 | 1.70 | 0.00 | - | 100 | 1,476 | 34.33% |
| ZION241018C00047500 | 2024-05-28 12:16PM EDT | 2024-10-18 | 2.05 | 2.00 | 2.20 | 0.00 | - | 4 | 516 | 35.72% |
| ZION241220C00047500 | 2024-05-17 12:49PM EDT | 2024-12-20 | 3.89 | 2.80 | 3.00 | 0.00 | - | 10 | 22 | 36.11% |
| ZION250117C00047500 | 2024-05-29 9:56AM EDT | 2025-01-17 | 2.52 | 3.10 | 3.30 | 0.00 | - | 2 | 165 | 36.08% |
| ZION260116C00047500 | 2024-04-24 11:30AM EDT | 2026-01-16 | 6.46 | 4.50 | 6.80 | 0.00 | - | 1 | 83 | 38.45% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00047500 | 2024-05-22 11:07AM EDT | 2024-06-21 | 3.82 | 2.85 | 4.60 | 0.00 | - | 2 | 40 | 36.91% |
| ZION240719P00047500 | 2024-05-20 3:54PM EDT | 2024-07-19 | 4.20 | 4.60 | 4.80 | 0.00 | - | 2 | 309 | 29.05% |
| ZION240816P00047500 | 2024-05-16 12:57PM EDT | 2024-08-16 | 4.10 | 3.50 | 5.40 | 0.00 | - | 4 | 159 | 32.79% |
| ZION240920P00047500 | 2024-05-22 2:22PM EDT | 2024-09-20 | 5.40 | 5.50 | 5.90 | 0.00 | - | 26 | 35 | 33.09% |
| ZION241018P00047500 | 2024-05-22 3:32PM EDT | 2024-10-18 | 5.50 | 4.80 | 7.60 | 0.00 | - | - | 1 | 46.27% |
| ZION241220P00047500 | 2024-04-10 10:13AM EDT | 2024-12-20 | 9.10 | 6.50 | 6.70 | 0.00 | - | - | 33 | 31.23% |
| ZION250117P00047500 | 2024-05-22 3:53PM EDT | 2025-01-17 | 6.50 | 5.70 | 7.00 | 0.00 | - | 2 | 265 | 31.54% |
| ZION260116P00047500 | 2024-05-17 10:15AM EDT | 2026-01-16 | 8.80 | 7.70 | 10.70 | 0.00 | - | 1 | 95 | 36.62% |
© 2024 Yahoo. All rights reserved.