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 | 2024-05-17 12:01PM EDT | 15.00 | 30.30 | 25.50 | 27.80 | 0.00 | - | 1 | 0 | 61.06% |
| ZION260116C00017500 | 2024-05-13 3:26PM EDT | 17.50 | 26.60 | 24.90 | 26.60 | 0.00 | - | 6 | 291 | 60.55% |
| ZION260116C00020000 | 2024-06-25 9:30AM EDT | 20.00 | 22.47 | 22.20 | 24.60 | 0.00 | - | 10 | 126 | 54.74% |
| ZION260116C00022500 | 2024-05-08 9:48AM EDT | 22.50 | 21.83 | 19.30 | 22.30 | 0.00 | - | 3 | 3 | 62.43% |
| ZION260116C00025000 | 2024-02-09 4:29PM EDT | 25.00 | 16.45 | 17.50 | 21.50 | 0.00 | - | 1 | 28 | 51.95% |
| ZION260116C00027500 | 2023-12-01 12:58PM EDT | 27.50 | 13.28 | 18.30 | 21.30 | 0.00 | - | 10 | 8 | 66.48% |
| ZION260116C00030000 | 2024-05-29 9:30AM EDT | 30.00 | 14.70 | 12.10 | 16.40 | 0.00 | - | 4 | 89 | 52.30% |
| ZION260116C00032500 | 2024-06-20 12:32PM EDT | 32.50 | 12.00 | 11.10 | 13.10 | 0.00 | - | 10 | 32 | 40.25% |
| ZION260116C00035000 | 2024-06-11 2:45PM EDT | 35.00 | 10.35 | 11.00 | 11.50 | 0.00 | - | 45 | 70 | 39.30% |
| ZION260116C00037500 | 2024-06-24 3:11PM EDT | 37.50 | 10.63 | 9.50 | 10.00 | 0.00 | - | 8 | 26 | 38.27% |
| ZION260116C00040000 | 2024-05-29 12:09PM EDT | 40.00 | 8.50 | 8.20 | 8.70 | 0.00 | - | 1 | 121 | 37.68% |
| ZION260116C00042500 | 2024-05-29 11:52AM EDT | 42.50 | 7.20 | 7.10 | 8.20 | 0.00 | - | 1 | 147 | 40.42% |
| ZION260116C00045000 | 2024-06-10 10:22AM EDT | 45.00 | 5.95 | 5.80 | 6.50 | 0.00 | - | 2 | 68 | 36.71% |
| ZION260116C00047500 | 2024-04-24 11:30AM EDT | 47.50 | 6.46 | 4.50 | 6.80 | 0.00 | - | 1 | 83 | 42.10% |
| ZION260116C00050000 | 2024-06-26 10:19AM EDT | 50.00 | 4.38 | 4.30 | 4.70 | 0.00 | - | 5 | 120 | 35.53% |
| ZION260116C00052500 | 2024-05-20 10:51AM EDT | 52.50 | 5.50 | 3.50 | 3.90 | 0.00 | - | 2 | 74 | 34.69% |
| ZION260116C00055000 | 2024-05-16 11:56AM EDT | 55.00 | 5.00 | 2.75 | 3.20 | 0.00 | - | 2 | 13 | 33.88% |
| ZION260116C00060000 | 2024-05-30 3:55PM EDT | 60.00 | 2.70 | 2.10 | 2.50 | 0.00 | - | 1 | 45 | 34.78% |
| ZION260116C00065000 | 2024-06-25 11:07AM EDT | 65.00 | 1.65 | 1.40 | 1.90 | 0.00 | - | 3 | 38 | 35.10% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION260116P00015000 | 2024-06-24 12:24PM EDT | 15.00 | 0.40 | 0.20 | 0.65 | 0.00 | - | 10 | 118 | 53.52% |
| ZION260116P00017500 | 2024-05-21 1:51PM EDT | 17.50 | 0.60 | 0.30 | 1.75 | 0.00 | - | 4 | 59 | 57.96% |
| ZION260116P00020000 | 2024-06-27 1:24PM EDT | 20.00 | 0.85 | 0.65 | 0.85 | +0.09 | +11.84% | 3 | 235 | 47.73% |
| ZION260116P00022500 | 2024-02-26 1:10PM EDT | 22.50 | 2.05 | 1.45 | 1.75 | 0.00 | - | 1 | 8 | 50.67% |
| ZION260116P00025000 | 2024-06-27 3:40PM EDT | 25.00 | 1.45 | 1.30 | 1.55 | -0.01 | -0.68% | 2 | 139 | 43.52% |
| ZION260116P00027500 | 2024-06-11 10:31AM EDT | 27.50 | 2.26 | 1.75 | 2.10 | 0.00 | - | 1 | 7 | 42.36% |
| ZION260116P00030000 | 2024-06-14 9:53AM EDT | 30.00 | 2.95 | 2.25 | 2.65 | 0.00 | - | 24 | 60 | 40.48% |
| ZION260116P00032500 | 2024-06-18 9:35AM EDT | 32.50 | 3.49 | 2.90 | 3.30 | 0.00 | - | 1 | 54 | 38.73% |
| ZION260116P00035000 | 2024-06-07 10:47AM EDT | 35.00 | 4.15 | 3.70 | 4.00 | 0.00 | - | 1 | 53 | 36.78% |
| ZION260116P00037500 | 2024-06-05 1:03PM EDT | 37.50 | 5.23 | 4.60 | 4.90 | 0.00 | - | 20 | 51 | 35.41% |
| ZION260116P00040000 | 2024-06-11 10:45AM EDT | 40.00 | 6.57 | 5.60 | 6.10 | 0.00 | - | 10 | 45 | 34.99% |
| ZION260116P00042500 | 2024-05-10 12:23PM EDT | 42.50 | 7.06 | 7.20 | 9.90 | 0.00 | - | 1 | 62 | 46.67% |
| ZION260116P00045000 | 2024-02-07 12:01PM EDT | 45.00 | 12.00 | 9.90 | 10.50 | 0.00 | - | 75 | 79 | 41.83% |
| ZION260116P00047500 | 2024-05-17 10:15AM EDT | 47.50 | 8.80 | 10.30 | 10.80 | 0.00 | - | 1 | 95 | 35.25% |
| ZION260116P00050000 | 2024-04-25 10:17AM EDT | 50.00 | 12.80 | 10.20 | 12.40 | 0.00 | - | 2 | 23 | 34.40% |
| ZION260116P00052500 | 2024-04-26 10:34AM EDT | 52.50 | 13.90 | 12.10 | 14.80 | 0.00 | - | 22 | 20 | 37.01% |
| ZION260116P00055000 | 2024-04-25 12:03PM EDT | 55.00 | 16.20 | 12.20 | 16.20 | 0.00 | - | - | 1 | 34.23% |
| ZION260116P00060000 | 2024-04-26 12:55PM EDT | 60.00 | 19.50 | 15.80 | 19.80 | 0.00 | - | 2 | 3 | 31.03% |
© 2024 Yahoo. All rights reserved.