NasdaqGS - Nasdaq Real Time Price USD
Zions Bancorporation, National Association (ZION)
45.39
0.00
(0.00%)
At close: May 7 at 4:00:00 PM EDT
45.99
+0.60
+(1.32%)
Pre-Market: 7:00:00 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION250516C00030000 | 4/4/2025 12:25 PM | 30 | 11.09 | 16.20 | 17.00 | 0.00 | 0.00% | 1 | 1 | 260.35% |
| ZION250516C00032500 | 4/4/2025 12:26 PM | 32.5 | 8.92 | 13.80 | 14.50 | 0.00 | 0.00% | 1 | 1 | 226.27% |
| ZION250516C00035000 | 4/22/2025 2:02 PM | 35 | 8.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ZION250516C00037500 | 4/22/2025 2:01 PM | 37.5 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| ZION250516C00040000 | 5/2/2025 3:25 PM | 40 | 6.85 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ZION250516C00042500 | 5/2/2025 9:30 AM | 42.5 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZION250516C00045000 | 5/7/2025 1:37 PM | 45 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 161 | 0.00% |
| ZION250516C00047500 | 5/7/2025 9:51 AM | 47.5 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| ZION250516C00050000 | 5/7/2025 3:09 PM | 50 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ZION250516C00052500 | 5/5/2025 9:30 AM | 52.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 48 | 25.00% |
| ZION250516C00055000 | 4/21/2025 11:33 AM | 55 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 345 | 25.00% |
| ZION250516C00057500 | 4/23/2025 10:12 AM | 57.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 29 | 25.00% |
| ZION250516C00060000 | 4/17/2025 1:17 PM | 60 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| ZION250516C00065000 | 4/22/2025 9:36 AM | 65 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION250516P00022500 | 4/17/2025 3:24 PM | 22.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ZION250516P00025000 | 4/22/2025 9:36 AM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ZION250516P00027500 | 4/22/2025 1:16 PM | 27.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ZION250516P00030000 | 4/11/2025 10:08 AM | 30 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 26 | 50.00% |
| ZION250516P00032500 | 4/22/2025 2:18 PM | 32.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| ZION250516P00035000 | 5/5/2025 1:11 PM | 35 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 467 | 50.00% |
| ZION250516P00037500 | 5/7/2025 3:52 PM | 37.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 800 | 795 | 25.00% |
| ZION250516P00040000 | 5/5/2025 2:20 PM | 40 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ZION250516P00042500 | 5/7/2025 11:00 AM | 42.5 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 997 | 12.50% |
| ZION250516P00045000 | 5/7/2025 1:49 PM | 45 | 0.92 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 1.56% |
| ZION250516P00047500 | 5/5/2025 12:47 PM | 47.5 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ZION250516P00050000 | 4/23/2025 11:00 AM | 50 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 25 | 0.00% |
| ZION250516P00052500 | 5/2/2025 12:37 PM | 52.5 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ZION250516P00055000 | 3/21/2025 12:48 PM | 55 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZION250516P00057500 | 3/28/2025 11:27 AM | 57.5 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
CMA Comerica Incorporated
54.69
-0.20%
WAL Western Alliance Bancorporation
71.41
+0.39%
KEY KeyCorp
15.23
-0.46%
FITB Fifth Third Bancorp
36.71
+0.22%
MTB M&T Bank Corporation
173.78
+0.71%
HBAN Huntington Bancshares Incorporated
14.96
+0.54%
COLB Columbia Banking System, Inc.
23.40
+0.65%
EWBC East West Bancorp, Inc.
87.40
+0.88%
CFG Citizens Financial Group, Inc.
38.08
-0.31%
FIBK First Interstate BancSystem, Inc.
26.35
-0.75%