Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503C00040000 | 2024-05-03 9:35AM EDT | 2024-05-03 | 3.62 | 3.10 | 3.90 | +2.07 | +133.55% | 3 | 115 | 144.92% |
| ZION240510C00040000 | 2024-05-01 2:43PM EDT | 2024-05-10 | 2.40 | 2.60 | 4.10 | 0.00 | - | 4 | 71 | 65.14% |
| ZION240517C00040000 | 2024-05-02 2:21PM EDT | 2024-05-17 | 2.64 | 3.80 | 4.10 | 0.00 | - | 1 | 212 | 47.56% |
| ZION240531C00040000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 2.12 | 3.90 | 5.40 | 0.00 | - | - | 1 | 68.36% |
| ZION240621C00040000 | 2024-05-03 10:01AM EDT | 2024-06-21 | 4.49 | 4.40 | 4.60 | +1.02 | +29.39% | 5 | 1,198 | 36.96% |
| ZION240719C00040000 | 2024-05-02 10:03AM EDT | 2024-07-19 | 3.93 | 4.80 | 5.20 | 0.00 | - | 4 | 1,474 | 38.75% |
| ZION240816C00040000 | 2024-05-02 11:20AM EDT | 2024-08-16 | 4.60 | 5.60 | 5.80 | 0.00 | - | 101 | 168 | 40.65% |
| ZION240920C00040000 | 2024-05-02 2:21PM EDT | 2024-09-20 | 5.02 | 5.70 | 6.80 | 0.00 | - | 1 | 103 | 45.61% |
| ZION241018C00040000 | 2024-03-28 11:01AM EDT | 2024-10-18 | 6.90 | 5.30 | 5.70 | 0.00 | - | 4 | 8 | 31.23% |
| ZION241220C00040000 | 2024-04-29 12:52PM EDT | 2024-12-20 | 6.15 | 7.40 | 8.20 | 0.00 | - | 8 | 9 | 46.62% |
| ZION250117C00040000 | 2024-05-03 10:06AM EDT | 2025-01-17 | 7.70 | 7.60 | 7.90 | +1.07 | +16.14% | 34 | 421 | 41.81% |
| ZION260116C00040000 | 2024-03-08 3:43PM EDT | 2026-01-16 | 10.40 | 9.70 | 10.40 | 0.00 | - | 2 | 121 | 38.97% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503P00040000 | 2024-05-02 11:09AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 662 | 91.41% |
| ZION240510P00040000 | 2024-05-02 3:26PM EDT | 2024-05-10 | 0.19 | 0.05 | 0.10 | 0.00 | - | 21 | 235 | 43.16% |
| ZION240517P00040000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 0.49 | 0.10 | 0.20 | 0.00 | - | 6 | 995 | 38.09% |
| ZION240524P00040000 | 2024-04-29 1:25PM EDT | 2024-05-24 | 0.99 | 0.25 | 0.35 | 0.00 | - | 10 | 60 | 37.74% |
| ZION240531P00040000 | 2024-04-26 9:54AM EDT | 2024-05-31 | 1.14 | 0.30 | 0.45 | 0.00 | - | 1 | 2 | 36.13% |
| ZION240621P00040000 | 2024-05-03 9:31AM EDT | 2024-06-21 | 0.74 | 0.70 | 0.80 | -0.50 | -40.32% | 12 | 5,776 | 35.16% |
| ZION240719P00040000 | 2024-05-02 3:07PM EDT | 2024-07-19 | 1.65 | 1.15 | 1.30 | 0.00 | - | 3 | 1,336 | 35.94% |
| ZION240816P00040000 | 2024-05-02 3:23PM EDT | 2024-08-16 | 2.32 | 1.75 | 1.95 | 0.00 | - | 8 | 131 | 38.97% |
| ZION240920P00040000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 2.81 | 2.25 | 2.40 | 0.00 | - | 10 | 212 | 38.50% |
| ZION241018P00040000 | 2024-04-26 11:48AM EDT | 2024-10-18 | 3.47 | 2.60 | 2.85 | 0.00 | - | 10 | 105 | 39.42% |
| ZION241220P00040000 | 2024-04-30 9:53AM EDT | 2024-12-20 | 4.35 | 3.40 | 3.70 | 0.00 | - | 20 | 26 | 40.41% |
| ZION250117P00040000 | 2024-04-26 3:42PM EDT | 2025-01-17 | 3.80 | 3.50 | 3.90 | -0.70 | -15.56% | 2 | 561 | 39.67% |
| ZION260116P00040000 | 2024-04-15 10:53AM EDT | 2026-01-16 | 7.80 | 6.00 | 6.60 | 0.00 | - | 5 | 33 | 38.57% |
© 2024 Yahoo. All rights reserved.