NasdaqGS - Delayed Quote • USD
Zions Bancorporation, National Association (ZION)
At close: May 6 at 4:00 PM EDT
After hours: May 6 at 6:39 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510C00039000 | 4/26/2024 2:54 PM | 39 | 3.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ZION240510C00040000 | 5/6/2024 3:27 PM | 40 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ZION240510C00041000 | 5/3/2024 5:54 PM | 41 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZION240510C00042000 | 5/6/2024 7:29 PM | 42 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| ZION240510C00043000 | 5/3/2024 7:58 PM | 43 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 0.00% |
| ZION240510C00044000 | 5/6/2024 3:49 PM | 44 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 164 | 0 | 3.13% |
| ZION240510C00045000 | 5/6/2024 7:38 PM | 45 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 6.25% |
| ZION240510C00046000 | 5/6/2024 5:54 PM | 46 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 12.50% |
| ZION240510C00047000 | 4/29/2024 2:31 PM | 47 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| ZION240510C00048000 | 4/29/2024 2:31 PM | 48 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| ZION240510C00055000 | 4/2/2024 3:02 PM | 55 | 0.15 | 0.00 | 1.15 | 0.00 | 0.00% | - | 1 | 187.89% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION240510P00030000 | 4/23/2024 5:34 PM | 30 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ZION240510P00031000 | 4/12/2024 5:48 PM | 31 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ZION240510P00032000 | 4/18/2024 1:55 PM | 32 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| ZION240510P00034000 | 4/23/2024 6:36 PM | 34 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ZION240510P00035000 | 4/24/2024 6:57 PM | 35 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ZION240510P00036000 | 4/23/2024 5:16 PM | 36 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ZION240510P00037000 | 5/2/2024 2:42 PM | 37 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ZION240510P00038000 | 5/2/2024 7:59 PM | 38 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ZION240510P00039000 | 5/3/2024 1:46 PM | 39 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ZION240510P00040000 | 5/6/2024 1:30 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| ZION240510P00041000 | 5/6/2024 7:44 PM | 41 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ZION240510P00042000 | 5/6/2024 6:27 PM | 42 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| ZION240510P00043000 | 5/6/2024 7:40 PM | 43 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 0 | 6.25% |
| ZION240510P00044000 | 5/6/2024 3:29 PM | 44 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| ZION240510P00048000 | 4/22/2024 7:57 PM | 48 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
Related Tickers
CMA Comerica Incorporated
53.89
+1.55%
WAL Western Alliance Bancorporation
62.43
+1.86%
KEY KeyCorp
15.13
+1.34%
RF Regions Financial Corporation
19.83
+0.15%
FHN First Horizon Corporation
15.70
-0.63%
CFG Citizens Financial Group, Inc.
35.76
+1.05%
BANC Banc of California, Inc.
14.79
+1.09%
FITB Fifth Third Bancorp
38.00
+1.17%
HBAN Huntington Bancshares Incorporated
13.92
+0.87%
PNC The PNC Financial Services Group, Inc.
156.43
+0.13%