Zions Bancorporation (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503C00045000 | 2024-05-02 10:43AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 109 | 25.00% |
| ZION240510C00045000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 12.50% |
| ZION240517C00045000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 388 | 6.25% |
| ZION240524C00045000 | 2024-05-02 2:29PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 6.25% |
| ZION240531C00045000 | 2024-05-02 2:43PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| ZION240621C00045000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 155 | 647 | 3.13% |
| ZION240719C00045000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 3,756 | 3.13% |
| ZION240816C00045000 | 2024-05-02 2:08PM EDT | 2024-08-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 361 | 3.13% |
| ZION240920C00045000 | 2024-04-24 1:07PM EDT | 2024-09-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | 250 | 316 | 3.13% |
| ZION241018C00045000 | 2024-05-02 12:26PM EDT | 2024-10-18 | 3.10 | 0.00 | 0.00 | 0.00 | - | 21 | 59 | 1.56% |
| ZION241220C00045000 | 2024-04-15 10:53AM EDT | 2024-12-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 30 | 43 | 1.56% |
| ZION250117C00045000 | 2024-04-26 3:29PM EDT | 2025-01-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 391 | 1.56% |
| ZION260116C00045000 | 2024-02-26 2:10PM EDT | 2026-01-16 | 6.05 | 8.10 | 8.70 | 0.00 | - | 2 | 56 | 43.40% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240517P00045000 | 2024-04-26 9:31AM EDT | 2024-05-17 | 4.28 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 0.00% |
| ZION240621P00045000 | 2024-04-26 9:38AM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 20 | 452 | 0.00% |
| ZION240719P00045000 | 2024-05-02 9:50AM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 571 | 0.00% |
| ZION240816P00045000 | 2024-05-02 11:06AM EDT | 2024-08-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 19 | 50 | 0.00% |
| ZION240920P00045000 | 2024-04-24 11:57AM EDT | 2024-09-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 17 | 45 | 0.00% |
| ZION241018P00045000 | 2024-04-24 12:50PM EDT | 2024-10-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ZION241220P00045000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZION250117P00045000 | 2024-02-13 3:29PM EDT | 2025-01-17 | 9.70 | 8.70 | 9.20 | 0.00 | - | 43 | 212 | 52.99% |
| ZION260116P00045000 | 2024-02-07 12:01PM EDT | 2026-01-16 | 12.00 | 9.90 | 10.50 | 0.00 | - | 75 | 79 | 41.24% |
© 2024 Yahoo. All rights reserved.