NasdaqGS - Delayed Quote • USD
Zions Bancorporation, National Association (ZION)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503C00032000 | 4/17/2024 3:43 PM | 32 | 7.60 | 9.70 | 10.00 | 0.00 | 0.00% | - | 1 | 109.77% |
| ZION240503C00039000 | 4/22/2024 2:51 PM | 39 | 2.30 | 2.85 | 3.10 | 0.00 | 0.00% | 1 | 3 | 57.03% |
| ZION240503C00040000 | 4/25/2024 3:35 PM | 40 | 1.90 | 1.40 | 2.15 | 0.00 | 0.00% | 9 | 105 | 46.09% |
| ZION240503C00041000 | 4/26/2024 7:13 PM | 41 | 1.59 | 1.30 | 1.40 | 0.59 | 59.00% | 32 | 16 | 42.58% |
| ZION240503C00042000 | 4/26/2024 7:57 PM | 42 | 0.75 | 0.70 | 0.80 | 0.23 | 44.23% | 278 | 167 | 39.55% |
| ZION240503C00043000 | 4/26/2024 7:05 PM | 43 | 0.47 | 0.35 | 0.45 | 0.15 | 46.88% | 654 | 251 | 40.33% |
| ZION240503C00044000 | 4/26/2024 7:55 PM | 44 | 0.19 | 0.15 | 0.25 | 0.02 | 11.76% | 26 | 74 | 41.99% |
| ZION240503C00045000 | 4/26/2024 7:55 PM | 45 | 0.08 | 0.05 | 0.15 | 0.01 | 14.29% | 10 | 100 | 44.92% |
| ZION240503C00046000 | 4/24/2024 7:30 PM | 46 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 21 | 48.63% |
| ZION240503C00047000 | 4/22/2024 2:13 PM | 47 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 368 | 374 | 56.64% |
| ZION240503C00049000 | 4/11/2024 2:11 PM | 49 | 0.17 | 0.00 | 1.30 | 0.00 | 0.00% | 6 | 8 | 118.65% |
| ZION240503C00051000 | 4/15/2024 3:51 PM | 51 | 0.12 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 2 | 136.52% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240503P00030000 | 3/22/2024 7:42 PM | 30 | 0.15 | 0.05 | 0.10 | 0.00 | 0.00% | 3 | 3 | 128.13% |
| ZION240503P00031000 | 4/12/2024 2:59 PM | 31 | 0.15 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 2 | 194.14% |
| ZION240503P00032000 | 4/19/2024 7:45 PM | 32 | 0.14 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 2 | 178.91% |
| ZION240503P00033000 | 4/11/2024 2:10 PM | 33 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | - | 6 | 165.92% |
| ZION240503P00034000 | 4/22/2024 4:56 PM | 34 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 325 | 325 | 90.63% |
| ZION240503P00035000 | 4/12/2024 7:21 PM | 35 | 0.38 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 13 | 80.08% |
| ZION240503P00036000 | 4/26/2024 4:40 PM | 36 | 0.05 | 0.00 | 0.20 | 0.02 | 66.67% | 1 | 8 | 69.53% |
| ZION240503P00037000 | 4/25/2024 2:09 PM | 37 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 52 | 51.17% |
| ZION240503P00038000 | 4/25/2024 7:14 PM | 38 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 6 | 37 | 48.83% |
| ZION240503P00039000 | 4/25/2024 7:11 PM | 39 | 0.11 | 0.10 | 0.15 | -0.15 | -57.69% | 1 | 39 | 42.97% |
| ZION240503P00040000 | 4/26/2024 7:50 PM | 40 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 214 | 53 | 41.02% |
| ZION240503P00041000 | 4/26/2024 6:48 PM | 41 | 0.45 | 0.45 | 0.55 | -0.40 | -47.06% | 52 | 134 | 38.38% |
| ZION240503P00042000 | 4/26/2024 7:57 PM | 42 | 0.94 | 0.90 | 1.00 | -0.36 | -27.69% | 262 | 28 | 37.79% |
| ZION240503P00043000 | 4/26/2024 3:17 PM | 43 | 1.62 | 1.55 | 1.65 | -0.24 | -12.90% | 10 | 1 | 38.28% |
| ZION240503P00044000 | 4/25/2024 2:01 PM | 44 | 2.50 | 2.30 | 2.45 | 0.00 | 0.00% | 1 | 13 | 39.36% |
Related Tickers
WAL Western Alliance Bancorporation
58.68
+0.09%
TFC Truist Financial Corporation
38.17
+0.53%
CMA Comerica Incorporated
52.07
-0.15%
BOH Bank of Hawaii Corporation
58.63
-0.81%
FITB Fifth Third Bancorp
36.90
+0.22%
KEY KeyCorp
14.70
+0.62%
HBAN Huntington Bancshares Incorporated
13.55
-0.22%
RF Regions Financial Corporation
19.62
+0.05%
CFG Citizens Financial Group, Inc.
35.15
+0.43%
MTB M&T Bank Corporation
146.38
-0.35%