Zions Bancorporation NA ZION - Options Chain

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
32.00	9.70	10.00	7.60	9.85	0.00	0.00 %	0	1	-
33.00	8.70	9.00	0.00	8.85	0.00	0.00 %	0	0	-
34.00	7.70	8.00	0.00	7.85	0.00	0.00 %	0	0	-
35.00	6.70	8.40	0.00	7.55	0.00	0.00 %	0	0	-
36.00	4.80	6.00	0.00	5.40	0.00	0.00 %	0	0	-
37.00	4.00	5.00	0.00	4.50	0.00	0.00 %	0	0	-
38.00	3.80	4.10	0.00	3.95	0.00	0.00 %	0	0	-
39.00	2.85	3.10	2.30	2.975	0.00	0.00 %	0	3	-
40.00	1.40	2.15	1.90	1.775	0.00	0.00 %	0	105	-
41.00	1.30	1.40	1.59	1.35	0.59	59.00 %	32	16	4/26/2024
42.00	0.70	0.80	0.75	0.75	0.23	44.23 %	278	167	4/26/2024
43.00	0.35	0.45	0.47	0.40	0.15	46.87 %	654	251	4/26/2024
44.00	0.15	0.25	0.19	0.20	0.02	11.76 %	26	74	4/26/2024
45.00	0.05	0.15	0.08	0.10	0.01	14.29 %	10	100	4/26/2024
46.00	0.08	0.10	0.08	0.09	0.00	0.00 %	0	21	-
47.00	0.05	0.20	0.05	0.125	0.00	0.00 %	0	374	-
48.00	0.00	0.05	0.00	0.00	0.00	0.00 %	0	0	-
49.00	0.17	1.30	0.17	0.735	0.00	0.00 %	0	8	-
50.00	0.00	1.30	0.00	0.00	0.00	0.00 %	0	0	-
51.00	0.12	1.30	0.12	0.71	0.00	0.00 %	0	2	-

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
32.00	0.14	1.30	0.14	0.72	0.00	0.00 %	0	2	-
33.00	0.20	1.35	0.20	0.775	0.00	0.00 %	0	6	-
34.00	0.05	0.20	0.05	0.125	0.00	0.00 %	0	325	-
35.00	0.38	0.20	0.38	0.29	0.00	0.00 %	0	13	-
36.00	0.03	0.20	0.05	0.115	0.02	66.67 %	1	8	4/26/2024
37.00	0.05	0.10	0.05	0.075	0.00	0.00 %	0	52	-
38.00	0.05	0.10	0.10	0.075	0.00	0.00 %	0	37	-
39.00	0.10	0.15	0.11	0.125	-0.15	-57.69 %	1	39	4/26/2024
40.00	0.20	0.30	0.25	0.25	-0.30	-54.55 %	214	53	4/26/2024
41.00	0.45	0.55	0.45	0.50	-0.40	-47.06 %	52	134	4/26/2024
42.00	0.90	1.00	0.94	0.95	-0.36	-27.69 %	262	28	4/26/2024
43.00	1.55	1.65	1.62	1.60	-0.24	-12.90 %	10	1	4/26/2024
44.00	2.30	2.45	2.50	2.375	0.00	0.00 %	0	13	-
45.00	3.10	3.40	0.00	3.25	0.00	0.00 %	0	0	-
46.00	4.10	5.40	0.00	4.75	0.00	0.00 %	0	0	-
47.00	5.10	6.60	0.00	5.85	0.00	0.00 %	0	0	-
48.00	6.10	7.80	0.00	6.95	0.00	0.00 %	0	0	-
49.00	5.50	8.80	0.00	7.15	0.00	0.00 %	0	0	-
50.00	8.10	9.80	0.00	8.95	0.00	0.00 %	0	0	-
51.00	7.70	10.80	0.00	9.25	0.00	0.00 %	0	0	-

ZION Zions Bancorporation NA