Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION260116C00015000 | 2024-04-29 10:49AM EDT | 15.00 | 26.90 | 25.20 | 29.10 | 0.00 | - | 2 | 43 | 82.59% |
| ZION260116C00017500 | 2024-02-29 3:50PM EDT | 17.50 | 22.39 | 25.70 | 27.70 | 0.00 | - | 6 | 291 | 73.02% |
| ZION260116C00020000 | 2024-04-22 9:50AM EDT | 20.00 | 22.20 | 21.10 | 24.40 | 0.00 | - | 1 | 87 | 65.89% |
| ZION260116C00022500 | 2023-12-15 10:49AM EDT | 22.50 | 25.30 | 20.60 | 21.50 | 0.00 | - | 3 | 3 | 53.83% |
| ZION260116C00025000 | 2024-02-09 4:29PM EDT | 25.00 | 16.45 | 17.50 | 21.50 | 0.00 | - | 1 | 28 | 51.22% |
| ZION260116C00027500 | 2023-12-01 12:58PM EDT | 27.50 | 13.28 | 18.30 | 21.30 | 0.00 | - | 10 | 8 | 64.70% |
| ZION260116C00030000 | 2024-04-12 1:35PM EDT | 30.00 | 14.30 | 12.70 | 16.90 | 0.00 | - | 1 | 74 | 54.27% |
| ZION260116C00032500 | 2024-03-05 11:15AM EDT | 32.50 | 12.53 | 13.80 | 14.40 | 0.00 | - | 1 | 26 | 47.22% |
| ZION260116C00035000 | 2024-04-22 1:44PM EDT | 35.00 | 11.72 | 9.60 | 14.10 | 0.00 | - | 3 | 52 | 52.64% |
| ZION260116C00037500 | 2024-04-24 11:30AM EDT | 37.50 | 10.61 | 8.20 | 12.70 | 0.00 | - | 1 | 15 | 51.16% |
| ZION260116C00040000 | 2024-03-08 3:43PM EDT | 40.00 | 10.40 | 9.70 | 10.40 | 0.00 | - | 2 | 121 | 44.91% |
| ZION260116C00042500 | 2024-04-08 10:35AM EDT | 42.50 | 9.00 | 8.00 | 8.40 | 0.00 | - | 3 | 147 | 40.11% |
| ZION260116C00045000 | 2024-02-26 2:10PM EDT | 45.00 | 6.05 | 8.10 | 8.70 | 0.00 | - | 2 | 56 | 45.72% |
| ZION260116C00047500 | 2024-04-24 11:30AM EDT | 47.50 | 6.46 | 6.10 | 6.50 | 0.00 | - | 1 | 83 | 39.30% |
| ZION260116C00050000 | 2024-05-01 2:40PM EDT | 50.00 | 5.25 | 5.30 | 5.70 | +0.05 | +0.96% | 4 | 123 | 38.95% |
| ZION260116C00052500 | 2023-12-22 2:40PM EDT | 52.50 | 6.55 | 6.10 | 7.30 | 0.00 | - | 32 | 32 | 49.29% |
| ZION260116C00055000 | 2024-04-25 2:30PM EDT | 55.00 | 3.80 | 3.90 | 4.30 | 0.00 | - | 3 | 11 | 38.05% |
| ZION260116C00060000 | 2024-03-21 12:10PM EDT | 60.00 | 3.55 | 1.75 | 5.20 | 0.00 | - | 32 | 43 | 47.09% |
| ZION260116C00065000 | 2024-04-04 10:44AM EDT | 65.00 | 3.20 | 2.15 | 2.45 | 0.00 | - | 2 | 4 | 37.03% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION260116P00015000 | 2024-04-11 9:39AM EDT | 15.00 | 0.70 | 0.25 | 1.85 | 0.00 | - | 10 | 118 | 63.92% |
| ZION260116P00017500 | 2024-04-25 10:39AM EDT | 17.50 | 0.90 | 0.75 | 0.95 | 0.00 | - | 4 | 55 | 52.20% |
| ZION260116P00020000 | 2024-04-25 1:05PM EDT | 20.00 | 1.25 | 1.05 | 1.20 | 0.00 | - | 3 | 221 | 50.20% |
| ZION260116P00022500 | 2024-02-26 1:10PM EDT | 22.50 | 2.05 | 1.45 | 1.75 | 0.00 | - | 1 | 8 | 49.65% |
| ZION260116P00025000 | 2024-03-28 11:55AM EDT | 25.00 | 2.05 | 1.90 | 2.65 | 0.00 | - | 3 | 92 | 51.09% |
| ZION260116P00027500 | 2024-04-23 2:12PM EDT | 27.50 | 2.51 | 2.40 | 2.60 | 0.00 | - | 6 | 6 | 44.04% |
| ZION260116P00030000 | 2024-04-30 11:30AM EDT | 30.00 | 3.10 | 3.00 | 3.30 | -0.10 | -3.13% | 1 | 22 | 42.74% |
| ZION260116P00032500 | 2024-05-01 10:08AM EDT | 32.50 | 4.00 | 3.80 | 4.10 | -1.50 | -27.27% | 1 | 5 | 41.48% |
| ZION260116P00035000 | 2024-04-30 10:53AM EDT | 35.00 | 4.90 | 4.70 | 5.00 | 0.00 | - | 1 | 49 | 40.23% |
| ZION260116P00037500 | 2024-04-22 10:23AM EDT | 37.50 | 6.30 | 4.10 | 6.10 | 0.00 | - | 1 | 31 | 39.51% |
| ZION260116P00040000 | 2024-04-15 10:53AM EDT | 40.00 | 7.80 | 6.70 | 7.10 | 0.00 | - | 5 | 33 | 37.77% |
| ZION260116P00042500 | 2024-04-04 11:31AM EDT | 42.50 | 8.00 | 6.00 | 8.40 | 0.00 | - | 14 | 61 | 37.00% |
| ZION260116P00045000 | 2024-02-07 12:01PM EDT | 45.00 | 12.00 | 9.90 | 10.50 | 0.00 | - | 75 | 79 | 39.40% |
| ZION260116P00047500 | 2024-01-17 11:24AM EDT | 47.50 | 12.10 | 11.90 | 12.60 | 0.00 | - | - | 95 | 41.31% |
| ZION260116P00050000 | 2024-04-25 10:17AM EDT | 50.00 | 12.80 | 12.20 | 12.70 | 0.00 | - | 2 | 23 | 33.58% |
| ZION260116P00052500 | 2024-04-26 10:34AM EDT | 52.50 | 13.90 | 13.80 | 14.40 | 0.00 | - | 22 | 20 | 32.72% |
| ZION260116P00055000 | 2024-04-25 12:03PM EDT | 55.00 | 16.20 | 15.50 | 16.20 | 0.00 | - | - | 1 | 31.86% |
| ZION260116P00060000 | 2024-04-26 12:55PM EDT | 60.00 | 19.50 | 19.30 | 20.10 | 0.00 | - | 2 | 3 | 30.32% |
© 2024 Yahoo. All rights reserved.