Zions Bancorporation (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 | 2024-05-17 12:01PM EDT | 15.00 | 30.30 | 28.10 | 31.60 | +1.80 | +6.32% | 1 | 1 | 77.17% |
| ZION260116C00017500 | 2024-05-13 3:26PM EDT | 17.50 | 26.60 | 27.50 | 28.40 | 0.00 | - | 6 | 291 | 57.03% |
| ZION260116C00020000 | 2024-05-15 10:24AM EDT | 20.00 | 25.47 | 25.10 | 26.10 | 0.00 | - | 5 | 115 | 52.83% |
| ZION260116C00022500 | 2024-05-08 9:48AM EDT | 22.50 | 21.83 | 23.00 | 25.40 | 0.00 | - | 3 | 3 | 53.25% |
| ZION260116C00025000 | 2024-02-09 4:29PM EDT | 25.00 | 16.45 | 17.50 | 21.50 | 0.00 | - | 1 | 28 | 44.81% |
| ZION260116C00027500 | 2023-12-01 12:58PM EDT | 27.50 | 13.28 | 18.30 | 21.30 | 0.00 | - | 10 | 8 | 57.51% |
| ZION260116C00030000 | 2024-05-15 2:33PM EDT | 30.00 | 17.42 | 15.00 | 17.70 | 0.00 | - | 1 | 85 | 43.12% |
| ZION260116C00032500 | 2024-03-05 11:15AM EDT | 32.50 | 12.53 | 13.80 | 14.40 | 0.00 | - | 1 | 26 | 32.06% |
| ZION260116C00035000 | 2024-05-14 12:58PM EDT | 35.00 | 13.34 | 13.70 | 16.30 | 0.00 | - | 1 | 53 | 52.58% |
| ZION260116C00037500 | 2024-05-10 1:48PM EDT | 37.50 | 11.79 | 12.10 | 12.80 | 0.00 | - | 1 | 16 | 40.81% |
| ZION260116C00040000 | 2024-05-09 12:30PM EDT | 40.00 | 10.60 | 10.80 | 11.40 | 0.00 | - | 1 | 121 | 40.17% |
| ZION260116C00042500 | 2024-04-08 10:35AM EDT | 42.50 | 9.00 | 8.80 | 9.30 | 0.00 | - | 3 | 147 | 35.83% |
| ZION260116C00045000 | 2024-05-06 3:51PM EDT | 45.00 | 8.10 | 8.40 | 9.10 | 0.00 | - | 11 | 67 | 39.73% |
| ZION260116C00047500 | 2024-04-24 11:30AM EDT | 47.50 | 6.46 | 6.30 | 8.00 | 0.00 | - | 1 | 83 | 39.05% |
| ZION260116C00050000 | 2024-05-08 11:25AM EDT | 50.00 | 6.40 | 6.40 | 6.90 | 0.00 | - | 5 | 119 | 37.98% |
| ZION260116C00052500 | 2024-05-16 12:41PM EDT | 52.50 | 5.80 | 5.50 | 5.90 | 0.00 | - | 40 | 72 | 36.95% |
| ZION260116C00055000 | 2024-05-16 11:56AM EDT | 55.00 | 5.00 | 4.80 | 5.20 | 0.00 | - | 2 | 13 | 36.84% |
| ZION260116C00060000 | 2024-03-21 12:10PM EDT | 60.00 | 3.55 | 1.75 | 5.20 | 0.00 | - | 32 | 43 | 41.96% |
| ZION260116C00065000 | 2024-05-07 3:34PM EDT | 65.00 | 2.60 | 1.95 | 3.00 | 0.00 | - | 6 | 10 | 35.90% |
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 | 1.75 | 0.00 | - | 10 | 118 | 66.46% |
| ZION260116P00017500 | 2024-04-25 10:39AM EDT | 17.50 | 0.90 | 0.40 | 0.90 | 0.00 | - | 4 | 55 | 51.83% |
| ZION260116P00020000 | 2024-05-09 3:38PM EDT | 20.00 | 0.95 | 0.70 | 0.95 | 0.00 | - | 5 | 219 | 50.15% |
| ZION260116P00022500 | 2024-02-26 1:10PM EDT | 22.50 | 2.05 | 1.45 | 1.75 | 0.00 | - | 1 | 8 | 51.76% |
| ZION260116P00025000 | 2024-05-17 11:54AM EDT | 25.00 | 1.45 | 1.30 | 1.50 | -0.05 | -3.33% | 10 | 92 | 44.46% |
| ZION260116P00027500 | 2024-04-23 2:12PM EDT | 27.50 | 2.51 | 1.65 | 1.95 | 0.00 | - | 6 | 6 | 42.81% |
| ZION260116P00030000 | 2024-05-01 10:51AM EDT | 30.00 | 3.10 | 2.15 | 2.30 | 0.00 | - | 1 | 23 | 39.94% |
| ZION260116P00032500 | 2024-05-03 10:09AM EDT | 32.50 | 3.40 | 2.70 | 3.10 | 0.00 | - | 30 | 36 | 39.82% |
| ZION260116P00035000 | 2024-05-10 12:22PM EDT | 35.00 | 4.07 | 3.40 | 3.80 | 0.00 | - | 2 | 48 | 38.37% |
| ZION260116P00037500 | 2024-05-10 12:22PM EDT | 37.50 | 4.94 | 2.00 | 4.80 | 0.00 | - | 1 | 31 | 38.03% |
| ZION260116P00040000 | 2024-05-10 12:23PM EDT | 40.00 | 5.83 | 5.10 | 5.70 | 0.00 | - | 2 | 35 | 36.61% |
| ZION260116P00042500 | 2024-05-10 12:23PM EDT | 42.50 | 7.06 | 6.10 | 6.80 | 0.00 | - | 1 | 62 | 35.68% |
| ZION260116P00045000 | 2024-02-07 12:01PM EDT | 45.00 | 12.00 | 9.90 | 10.50 | 0.00 | - | 75 | 79 | 45.86% |
| ZION260116P00047500 | 2024-05-17 10:15AM EDT | 47.50 | 8.80 | 8.50 | 9.20 | -3.30 | -27.27% | 1 | 95 | 33.27% |
| ZION260116P00050000 | 2024-04-25 10:17AM EDT | 50.00 | 12.80 | 9.90 | 10.50 | 0.00 | - | 2 | 23 | 31.80% |
| ZION260116P00052500 | 2024-04-26 10:34AM EDT | 52.50 | 13.90 | 11.30 | 12.20 | 0.00 | - | 22 | 20 | 31.59% |
| ZION260116P00055000 | 2024-04-25 12:03PM EDT | 55.00 | 16.20 | 12.90 | 15.80 | 0.00 | - | - | 1 | 39.33% |
| ZION260116P00060000 | 2024-04-26 12:55PM EDT | 60.00 | 19.50 | 16.50 | 19.20 | 0.00 | - | 2 | 3 | 37.29% |
© 2024 Yahoo. All rights reserved.