NasdaqGS - Nasdaq Real Time Price • USD
Zions Bancorporation, National Association (ZION)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:15 PM EDT
| 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 | 5.00 | 7.90 | 0.00 | 0.00% | 1 | 1 | 230.47% |
| ZION240426C00036000 | 4/22/2024 1:43 PM | 36 | 4.20 | 4.40 | 6.80 | 0.00 | 0.00% | 2 | 2 | 237.50% |
| ZION240426C00037000 | 4/24/2024 1:58 PM | 37 | 5.20 | 3.00 | 5.90 | 0.00 | 0.00% | 1 | 2 | 168.75% |
| ZION240426C00039000 | 4/25/2024 7:03 PM | 39 | 2.12 | 0.85 | 3.70 | -0.83 | -28.14% | 3 | 77 | 50.00% |
| ZION240426C00040000 | 4/25/2024 5:23 PM | 40 | 1.18 | 1.25 | 1.40 | -0.92 | -43.81% | 17 | 343 | 64.26% |
| ZION240426C00041000 | 4/25/2024 7:26 PM | 41 | 0.55 | 0.50 | 0.60 | -0.65 | -54.17% | 179 | 560 | 52.73% |
| ZION240426C00042000 | 4/25/2024 7:19 PM | 42 | 0.10 | 0.10 | 0.15 | -0.50 | -83.33% | 132 | 1,052 | 48.05% |
| ZION240426C00043000 | 4/25/2024 7:12 PM | 43 | 0.03 | 0.00 | 0.05 | -0.15 | -83.33% | 18 | 531 | 57.42% |
| ZION240426C00044000 | 4/24/2024 5:17 PM | 44 | 0.09 | 0.00 | 0.05 | 0.04 | 80.00% | 2 | 379 | 70.31% |
| ZION240426C00045000 | 4/23/2024 5:48 PM | 45 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 3 | 215 | 89.06% |
| ZION240426C00046000 | 4/25/2024 7:59 PM | 46 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 48 | 107.81% |
| ZION240426C00047000 | 4/22/2024 4:02 PM | 47 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 34 | 125.00% |
| ZION240426C00048000 | 4/17/2024 3:25 PM | 48 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1 | 140.63% |
| ZION240426C00050000 | 4/3/2024 7:43 PM | 50 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 12 | 171.88% |
| 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 | 1.35 | 0.00 | 0.00% | 2 | 7 | 548.83% |
| ZION240426P00031000 | 4/12/2024 3:50 PM | 31 | 0.07 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 3 | 506.64% |
| ZION240426P00032000 | 4/19/2024 7:59 PM | 32 | 0.06 | 0.00 | 1.35 | 0.00 | 0.00% | 31 | 37 | 465.63% |
| ZION240426P00033000 | 4/19/2024 7:29 PM | 33 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 33 | 203.13% |
| ZION240426P00034000 | 4/25/2024 2:16 PM | 34 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 5 | 21 | 179.69% |
| ZION240426P00035000 | 4/22/2024 7:37 PM | 35 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 109 | 113 | 156.25% |
| ZION240426P00036000 | 4/24/2024 2:48 PM | 36 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 68 | 132.81% |
| ZION240426P00037000 | 4/23/2024 3:50 PM | 37 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 9 | 119 | 145.31% |
| ZION240426P00038000 | 4/23/2024 6:31 PM | 38 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 660 | 87.50% |
| ZION240426P00039000 | 4/24/2024 6:30 PM | 39 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 189 | 64.06% |
| ZION240426P00040000 | 4/25/2024 1:35 PM | 40 | 0.06 | 0.05 | 0.10 | 0.01 | 20.00% | 25 | 218 | 53.52% |
| ZION240426P00041000 | 4/25/2024 7:50 PM | 41 | 0.35 | 0.25 | 0.30 | 0.23 | 191.67% | 367 | 694 | 49.02% |
| ZION240426P00042000 | 4/25/2024 2:33 PM | 42 | 0.65 | 0.80 | 0.95 | 0.25 | 62.50% | 85 | 367 | 57.81% |
| ZION240426P00043000 | 4/18/2024 1:36 PM | 43 | 3.70 | 0.85 | 3.90 | 0.00 | 0.00% | 20 | 20 | 151.95% |
| ZION240426P00044000 | 4/22/2024 6:12 PM | 44 | 2.47 | 1.60 | 3.80 | 0.16 | 6.93% | 1 | 6 | 243.75% |
| ZION240426P00046000 | 4/23/2024 4:42 PM | 46 | 4.20 | 4.60 | 6.30 | 0.40 | 10.53% | 1 | 1 | 260.74% |
| ZION240426P00047000 | 4/25/2024 4:30 PM | 47 | 5.70 | 5.60 | 7.00 | -1.50 | -20.83% | 1 | 1 | 264.84% |
Related Tickers
CMA Comerica Incorporated
52.15
-1.51%
WAL Western Alliance Bancorporation
58.63
-1.25%
KEY KeyCorp
14.61
-2.14%
TFC Truist Financial Corporation
37.97
-2.11%
BOH Bank of Hawaii Corporation
59.11
+0.75%
FITB Fifth Third Bancorp
36.82
-1.10%
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%
OZK Bank OZK
46.00
-0.80%