NasdaqGS - Nasdaq Real Time Price • USD
Zions Bancorporation, National Association (ZION)
At close: April 24 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240621C00030000 | 4/12/2024 4:31 PM | 2024-06-21 | 11.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZION240719C00030000 | 3/14/2024 4:14 PM | 2024-07-19 | 10.95 | 11.00 | 11.50 | 0.00 | 0.00% | 1 | 226 | 0.00% |
| ZION240816C00030000 | 3/21/2024 3:17 PM | 2024-08-16 | 12.95 | 9.70 | 12.50 | 0.00 | 0.00% | 2 | 29 | 43.95% |
| ZION240920C00030000 | 2/8/2024 3:35 PM | 2024-09-20 | 11.16 | 13.50 | 13.90 | 0.00 | 0.00% | 20 | 20 | 62.40% |
| ZION250117C00030000 | 4/22/2024 3:23 PM | 2025-01-17 | 12.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ZION260116C00030000 | 4/12/2024 5:35 PM | 2026-01-16 | 14.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240426P00030000 | 4/19/2024 7:56 PM | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ZION240503P00030000 | 3/22/2024 7:42 PM | 2024-05-03 | 0.15 | 0.05 | 0.10 | 0.00 | 0.00% | 3 | 3 | 115.63% |
| ZION240510P00030000 | 4/23/2024 5:34 PM | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ZION240517P00030000 | 4/17/2024 5:45 PM | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| ZION240524P00030000 | 4/19/2024 6:57 PM | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ZION240531P00030000 | 4/18/2024 1:30 PM | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ZION240621P00030000 | 4/23/2024 5:01 PM | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| ZION240719P00030000 | 4/23/2024 7:20 PM | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| ZION240816P00030000 | 4/23/2024 1:30 PM | 2024-08-16 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| ZION240920P00030000 | 4/16/2024 1:47 PM | 2024-09-20 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 12.50% |
| ZION241018P00030000 | 4/22/2024 4:25 PM | 2024-10-18 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 12.50% |
| ZION241220P00030000 | 4/19/2024 1:30 PM | 2024-12-20 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ZION250117P00030000 | 4/22/2024 4:38 PM | 2025-01-17 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| ZION260116P00030000 | 4/23/2024 6:12 PM | 2026-01-16 | 3.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
Related Tickers
CMA Comerica Incorporated
52.95
+0.59%
WAL Western Alliance Bancorporation
59.37
-0.75%
KEY KeyCorp
14.93
+1.43%
TFC Truist Financial Corporation
38.79
-0.13%
BOH Bank of Hawaii Corporation
58.67
+0.81%
CFG Citizens Financial Group, Inc.
35.52
+1.57%
FITB Fifth Third Bancorp
37.23
+0.46%
HBAN Huntington Bancshares Incorporated
13.76
+0.95%
RF Regions Financial Corporation
19.77
+2.17%
FHN First Horizon Corporation
14.93
+0.34%