NasdaqGS - Nasdaq Real Time Price USD
Zions Bancorporation, National Association (ZION)
46.64
-1.99
(-4.09%)
At close: May 21 at 4:00:00 PM EDT
46.27
-0.37
(-0.79%)
After hours: May 21 at 6:35:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION250620C00022500 | 9/26/2024 2:41 PM | 22.5 | 24.22 | 28.70 | 30.00 | 0.00 | 0.00% | - | 1 | 392.38% |
| ZION250620C00025000 | 5/19/2025 10:26 AM | 25 | 24.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZION250620C00030000 | 4/7/2025 10:11 AM | 30 | 13.20 | 16.20 | 16.70 | 0.00 | 0.00% | 1 | 2 | 75.00% |
| ZION250620C00032500 | 4/22/2025 2:06 PM | 32.5 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ZION250620C00035000 | 12/11/2024 2:30 PM | 35 | 24.84 | 18.60 | 19.20 | 0.00 | 0.00% | 11 | 68 | 269.82% |
| ZION250620C00037500 | 4/23/2025 9:52 AM | 37.5 | 8.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZION250620C00040000 | 5/6/2025 11:59 AM | 40 | 6.25 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| ZION250620C00042500 | 5/21/2025 2:55 PM | 42.5 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| ZION250620C00045000 | 5/21/2025 12:32 PM | 45 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| ZION250620C00047500 | 5/21/2025 3:58 PM | 47.5 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 1.56% |
| ZION250620C00050000 | 5/21/2025 1:55 PM | 50 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 6.25% |
| ZION250620C00052500 | 5/20/2025 3:14 PM | 52.5 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| ZION250620C00055000 | 5/20/2025 2:56 PM | 55 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| ZION250620C00057500 | 5/20/2025 2:29 PM | 57.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| ZION250620C00060000 | 5/8/2025 9:48 AM | 60 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| ZION250620C00062500 | 5/5/2025 1:03 PM | 62.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| ZION250620C00065000 | 4/16/2025 9:30 AM | 65 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 115 | 25.00% |
| ZION250620C00067500 | 3/3/2025 9:30 AM | 67.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ZION250620C00070000 | 2/24/2025 9:40 AM | 70 | 0.36 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 985 | 79.98% |
| ZION250620C00075000 | 1/21/2025 11:26 AM | 75 | 0.77 | 0.15 | 0.25 | 0.00 | 0.00% | 10 | 36 | 90.43% |
| ZION250620C00085000 | 11/25/2024 2:23 PM | 85 | 1.00 | 0.10 | 0.35 | 0.00 | 0.00% | - | 10 | 110.74% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION250620P00022500 | 4/21/2025 12:22 PM | 22.5 | 0.18 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 46 | 114.84% |
| ZION250620P00027500 | 4/22/2025 10:07 AM | 27.5 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ZION250620P00030000 | 4/29/2025 12:39 PM | 30 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ZION250620P00032500 | 4/28/2025 2:01 PM | 32.5 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ZION250620P00035000 | 4/30/2025 12:53 PM | 35 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
| ZION250620P00037500 | 5/19/2025 2:44 PM | 37.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| ZION250620P00040000 | 5/21/2025 3:35 PM | 40 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ZION250620P00042500 | 5/16/2025 11:35 AM | 42.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 6.25% |
| ZION250620P00045000 | 5/21/2025 11:31 AM | 45 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 3.13% |
| ZION250620P00047500 | 5/21/2025 10:06 AM | 47.5 | 1.28 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| ZION250620P00050000 | 5/21/2025 3:25 PM | 50 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
| ZION250620P00052500 | 5/19/2025 3:20 PM | 52.5 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| ZION250620P00055000 | 4/30/2025 2:07 PM | 55 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZION250620P00057500 | 5/21/2025 3:28 PM | 57.5 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| ZION250620P00060000 | 5/21/2025 3:34 PM | 60 | 13.30 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
| ZION250620P00062500 | 5/21/2025 3:34 PM | 62.5 | 15.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZION250620P00065000 | 5/16/2025 3:33 PM | 65 | 15.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZION250620P00070000 | 1/22/2025 2:27 PM | 70 | 12.60 | 16.40 | 16.90 | 0.00 | 0.00% | 2 | 15 | 0.00% |
| ZION250620P00080000 | 5/16/2025 3:33 PM | 80 | 30.90 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
Related Tickers
CMA Comerica Incorporated
55.89
-3.84%
MTB M&T Bank Corporation
179.95
-3.12%
RF Regions Financial Corporation
21.32
-4.18%
FITB Fifth Third Bancorp
37.59
-3.79%
WAL Western Alliance Bancorporation
71.85
-4.96%
PNC The PNC Financial Services Group, Inc.
172.27
-2.94%
KEY KeyCorp
15.61
-4.17%
HBAN Huntington Bancshares Incorporated
15.32
-3.89%
EWBC East West Bancorp, Inc.
90.67
-3.89%
CFG Citizens Financial Group, Inc.
39.64
-4.02%