NasdaqGS - Delayed Quote USD

Zions Bancorporation, National Association (ZION)

41.27 -0.90 (-2.13%)
At close: April 25 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ZION240426C00035000 4/22/2024 4:06 PM 35 5.90 0.00 0.00 0.00 0.00% 1 0 0.00%
ZION240426C00036000 4/22/2024 1:43 PM 36 4.20 0.00 0.00 0.00 0.00% 2 0 0.00%
ZION240426C00037000 4/24/2024 1:58 PM 37 5.20 0.00 0.00 0.00 0.00% 1 0 0.00%
ZION240426C00039000 4/25/2024 7:03 PM 39 2.12 0.00 0.00 0.00 0.00% 3 0 0.00%
ZION240426C00040000 4/25/2024 5:23 PM 40 1.18 0.00 0.00 0.00 0.00% 17 0 0.00%
ZION240426C00041000 4/25/2024 7:26 PM 41 0.55 0.00 0.00 0.00 0.00% 179 0 0.00%
ZION240426C00042000 4/25/2024 7:19 PM 42 0.10 0.00 0.00 0.00 0.00% 132 0 12.50%
ZION240426C00043000 4/25/2024 7:12 PM 43 0.03 0.00 0.00 0.00 0.00% 18 0 25.00%
ZION240426C00044000 4/25/2024 1:31 PM 44 0.09 0.00 0.00 0.00 0.00% 2 0 25.00%
ZION240426C00045000 4/25/2024 7:03 PM 45 0.02 0.00 0.00 0.00 0.00% 3 0 50.00%
ZION240426C00046000 4/25/2024 7:59 PM 46 0.03 0.00 0.00 0.00 0.00% 12 0 50.00%
ZION240426C00047000 4/22/2024 4:02 PM 47 0.03 0.00 0.00 0.00 0.00% 28 0 50.00%
ZION240426C00048000 4/17/2024 3:25 PM 48 0.06 0.00 0.00 0.00 0.00% 2 0 50.00%
ZION240426C00050000 4/3/2024 7:43 PM 50 0.20 0.00 0.00 0.00 0.00% 12 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ZION240426P00030000 4/19/2024 7:56 PM 30 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
ZION240426P00031000 4/12/2024 3:50 PM 31 0.07 0.00 0.00 0.00 0.00% 3 0 50.00%
ZION240426P00032000 4/19/2024 7:59 PM 32 0.06 0.00 0.00 0.00 0.00% 31 0 50.00%
ZION240426P00033000 4/19/2024 7:29 PM 33 0.09 0.00 0.00 0.00 0.00% 28 0 50.00%
ZION240426P00034000 4/25/2024 2:16 PM 34 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
ZION240426P00035000 4/22/2024 7:37 PM 35 0.02 0.00 0.00 0.00 0.00% 109 0 50.00%
ZION240426P00036000 4/24/2024 2:48 PM 36 0.02 0.00 0.00 0.00 0.00% 7 0 50.00%
ZION240426P00037000 4/23/2024 3:50 PM 37 0.03 0.00 0.00 0.00 0.00% 9 0 50.00%
ZION240426P00038000 4/23/2024 6:31 PM 38 0.03 0.00 0.00 0.00 0.00% 16 0 50.00%
ZION240426P00039000 4/24/2024 6:30 PM 39 0.03 0.00 0.00 0.00 0.00% 20 0 25.00%
ZION240426P00040000 4/25/2024 1:35 PM 40 0.06 0.00 0.00 0.00 0.00% 25 0 12.50%
ZION240426P00041000 4/25/2024 7:50 PM 41 0.35 0.00 0.00 0.00 0.00% 367 0 3.13%
ZION240426P00042000 4/25/2024 2:33 PM 42 0.65 0.00 0.00 0.00 0.00% 85 0 0.00%
ZION240426P00043000 4/18/2024 1:36 PM 43 3.70 0.00 0.00 0.00 0.00% 20 0 0.00%
ZION240426P00044000 4/25/2024 1:46 PM 44 2.47 0.00 0.00 0.00 0.00% 1 0 0.00%
ZION240426P00046000 4/25/2024 1:42 PM 46 4.20 0.00 0.00 0.00 0.00% 1 0 0.00%
ZION240426P00047000 4/25/2024 4:30 PM 47 5.70 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

WAL Western Alliance Bancorporation
58.63
-1.25%
 
TFC Truist Financial Corporation
37.97
-2.11%
 
CMA Comerica Incorporated
52.15
-1.51%
 
BOH Bank of Hawaii Corporation
59.11
+0.75%
 
FITB Fifth Third Bancorp
36.82
-1.10%
 
KEY KeyCorp
14.61
-2.14%
 
HBAN Huntington Bancshares Incorporated
13.58
-1.31%
 
RF Regions Financial Corporation
19.61
-0.81%
 
CFG Citizens Financial Group, Inc.
35.00
-1.46%
 
MTB M&T Bank Corporation
146.90
-0.72%