Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:35.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517C00035000 | 2024-03-05 10:59AM EDT | 2024-05-17 | 6.10 | 8.60 | 9.30 | 0.00 | - | - | 30 | 126.27% |
| ZION240621C00035000 | 2024-04-22 1:58PM EDT | 2024-06-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 21 | 96 | 0.00% |
| ZION240719C00035000 | 2024-04-18 10:55AM EDT | 2024-07-19 | 6.34 | 0.00 | 0.00 | 0.00 | - | 10 | 494 | 0.00% |
| ZION240816C00035000 | 2024-04-29 9:57AM EDT | 2024-08-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 561 | 0.00% |
| ZION240920C00035000 | 2024-04-24 9:51AM EDT | 2024-09-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 161 | 306 | 0.00% |
| ZION241018C00035000 | 2024-04-23 10:06AM EDT | 2024-10-18 | 8.70 | 0.00 | 0.00 | 0.00 | - | 72 | 177 | 0.00% |
| ZION241220C00035000 | 2024-04-22 2:08PM EDT | 2024-12-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| ZION250117C00035000 | 2024-04-22 1:44PM EDT | 2025-01-17 | 9.52 | 0.00 | 0.00 | 0.00 | - | 3 | 920 | 0.00% |
| ZION260116C00035000 | 2024-04-22 1:44PM EDT | 2026-01-16 | 11.72 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503P00035000 | 2024-04-12 3:21PM EDT | 2024-05-03 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| ZION240510P00035000 | 2024-04-24 2:57PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ZION240517P00035000 | 2024-05-02 9:50AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 25.00% |
| ZION240524P00035000 | 2024-04-19 3:51PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ZION240531P00035000 | 2024-04-19 2:07PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| ZION240621P00035000 | 2024-04-30 1:23PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 475 | 12.50% |
| ZION240719P00035000 | 2024-04-30 3:23PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 2,166 | 12.50% |
| ZION240816P00035000 | 2024-05-02 3:49PM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 455 | 6.25% |
| ZION240920P00035000 | 2024-05-02 12:36PM EDT | 2024-09-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 339 | 6.25% |
| ZION241018P00035000 | 2024-04-19 1:33PM EDT | 2024-10-18 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 3,138 | 6.25% |
| ZION241220P00035000 | 2024-04-19 2:00PM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| ZION250117P00035000 | 2024-04-24 11:45AM EDT | 2025-01-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 561 | 6.25% |
| ZION260116P00035000 | 2024-05-02 10:00AM EDT | 2026-01-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
© 2024 Yahoo. All rights reserved.