Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240607C00050000 | 2024-04-29 3:01PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 1 | 57.81% |
| ZION240614C00050000 | 2024-05-28 9:49AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 46.88% |
| ZION240621C00050000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.10 | 0.00 | - | 25 | 360 | 38.28% |
| ZION240719C00050000 | 2024-05-31 11:20AM EDT | 2024-07-19 | 0.22 | 0.20 | 0.40 | -0.01 | -4.35% | 20 | 603 | 35.69% |
| ZION240816C00050000 | 2024-05-30 2:37PM EDT | 2024-08-16 | 0.54 | 0.60 | 0.85 | 0.00 | - | 5 | 959 | 37.01% |
| ZION240920C00050000 | 2024-05-28 1:09PM EDT | 2024-09-20 | 0.95 | 0.95 | 1.15 | 0.00 | - | 30 | 631 | 34.77% |
| ZION241018C00050000 | 2024-05-28 12:40PM EDT | 2024-10-18 | 1.40 | 1.30 | 2.25 | 0.00 | - | 16 | 5,582 | 42.97% |
| ZION241220C00050000 | 2024-05-28 3:20PM EDT | 2024-12-20 | 1.87 | 2.05 | 2.25 | 0.00 | - | 50 | 73 | 35.68% |
| ZION250117C00050000 | 2024-05-30 2:38PM EDT | 2025-01-17 | 2.25 | 2.30 | 3.60 | +0.10 | +4.65% | 5 | 386 | 43.85% |
| ZION260116C00050000 | 2024-05-29 2:57PM EDT | 2026-01-16 | 5.00 | 5.10 | 5.80 | 0.00 | - | 2 | 120 | 37.44% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621P00050000 | 2024-03-18 11:04AM EDT | 2024-06-21 | 10.90 | 10.90 | 12.80 | 0.00 | - | - | 13 | 180.86% |
| ZION240719P00050000 | 2024-05-24 10:18AM EDT | 2024-07-19 | 7.31 | 5.70 | 7.60 | 0.00 | - | 1 | 285 | 45.12% |
| ZION240816P00050000 | 2024-04-29 12:58PM EDT | 2024-08-16 | 9.10 | 6.50 | 8.90 | 0.00 | - | 251 | 390 | 55.74% |
| ZION240920P00050000 | 2024-05-24 9:44AM EDT | 2024-09-20 | 7.80 | 7.00 | 9.20 | 0.00 | - | 1 | 291 | 49.66% |
| ZION241018P00050000 | 2024-05-01 11:04AM EDT | 2024-10-18 | 9.70 | 6.60 | 8.40 | 0.00 | - | 133 | 135 | 36.06% |
| ZION241220P00050000 | 2024-05-01 10:02AM EDT | 2024-12-20 | 10.60 | 8.00 | 8.60 | 0.00 | - | 9 | 10 | 31.74% |
| ZION250117P00050000 | 2024-05-08 2:58PM EDT | 2025-01-17 | 8.77 | 8.40 | 8.70 | 0.00 | - | 17 | 248 | 30.57% |
| ZION260116P00050000 | 2024-04-25 10:17AM EDT | 2026-01-16 | 12.80 | 10.20 | 12.40 | 0.00 | - | 2 | 23 | 36.52% |
© 2024 Yahoo. All rights reserved.