Singapore markets close in 7 hours 36 minutes

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.36-0.14 (-0.35%)
At close: 04:00PM EDT
39.89 +0.53 (+1.35%)
After hours: 05:39PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZION240419C000150002024-02-13 3:36PM EDT15.0024.0024.7027.000.00-2501,217.19%
ZION240419C000200002024-02-14 4:08PM EDT20.0020.4819.7022.000.00-1010907.03%
ZION240419C000225002024-03-28 3:52PM EDT22.5021.0015.7018.400.00-38450.78%
ZION240419C000250002024-03-28 10:35AM EDT25.0018.3813.2016.200.00-15428.91%
ZION240419C000275002024-04-16 10:38AM EDT27.5011.7110.4013.90-0.29-2.42%2403341.41%
ZION240419C000300002024-04-12 12:31PM EDT30.0010.707.409.500.00-1364231.25%
ZION240419C000310002024-03-27 10:16AM EDT31.0011.106.408.500.00-55207.81%
ZION240419C000325002024-04-17 11:19AM EDT32.506.854.907.00-0.99-12.63%9388174.22%
ZION240419C000340002024-04-16 12:39PM EDT34.005.885.305.500.00-24108.59%
ZION240419C000350002024-04-17 11:17AM EDT35.004.374.304.50-0.43-8.96%346790.63%
ZION240419C000375002024-04-15 1:20PM EDT37.502.051.802.10-0.96-31.89%165655.08%
ZION240419C000390002024-04-17 12:24PM EDT39.000.980.800.90-0.17-14.78%114856.64%
ZION240419C000400002024-04-17 1:21PM EDT40.000.500.300.35-0.10-16.67%274,11950.39%
ZION240419C000410002024-04-17 3:51PM EDT41.000.150.100.15-0.12-44.44%3946053.52%
ZION240419C000420002024-04-17 2:12PM EDT42.000.070.000.10-0.05-41.67%2637757.81%
ZION240419C000425002024-04-17 2:33PM EDT42.500.050.000.100.00-184,19966.02%
ZION240419C000430002024-04-17 10:25AM EDT43.000.040.000.05-0.11-73.33%422764.84%
ZION240419C000440002024-04-16 2:59PM EDT44.000.030.000.050.00-349678.13%
ZION240419C000450002024-04-17 11:43AM EDT45.000.030.000.050.00-364,70690.63%
ZION240419C000460002024-04-09 3:55PM EDT46.000.350.000.200.00-6166132.81%
ZION240419C000470002024-04-08 1:30PM EDT47.000.160.000.050.00-1315115.63%
ZION240419C000475002024-04-17 11:28AM EDT47.500.050.000.050.00-23,876120.31%
ZION240419C000480002024-03-27 3:57PM EDT48.000.300.000.350.00-11180.47%
ZION240419C000490002024-04-04 10:30AM EDT49.000.190.000.300.00-105187.89%
ZION240419C000500002024-04-16 11:34AM EDT50.000.030.000.050.00-11,863148.44%
ZION240419C000525002024-04-08 11:21AM EDT52.500.050.000.300.00-48554232.03%
ZION240419C000550002024-02-26 10:30AM EDT55.000.050.000.100.00-2344217.19%
ZION240419C000600002024-02-27 11:11AM EDT60.000.020.000.300.00-882312.50%
ZION240419C000650002024-03-11 3:02PM EDT65.000.030.000.200.00-2542335.16%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZION240419P000150002024-02-07 3:30PM EDT15.000.100.001.350.00-5084964.06%
ZION240419P000175002024-02-01 4:17PM EDT17.500.200.000.150.00-14373532.81%
ZION240419P000200002024-03-11 3:27PM EDT20.000.050.000.750.00-1387614.06%
ZION240419P000225002024-03-11 11:59AM EDT22.500.050.001.200.00-136588.28%
ZION240419P000250002024-03-12 2:33PM EDT25.000.060.000.150.00-31,202317.19%
ZION240419P000275002024-04-10 9:38AM EDT27.500.100.000.200.00-31,145272.66%
ZION240419P000300002024-03-28 2:10PM EDT30.000.050.000.300.00-3468234.38%
ZION240419P000310002024-03-19 9:52AM EDT31.000.120.001.350.00-11319.92%
ZION240419P000325002024-04-10 1:09PM EDT32.500.050.000.050.00-11,125126.56%
ZION240419P000330002024-03-19 10:07AM EDT33.000.210.000.050.00-22117.19%
ZION240419P000340002024-04-11 3:53PM EDT34.000.030.000.050.00-817100.00%
ZION240419P000350002024-04-17 3:42PM EDT35.000.020.000.05-0.03-60.00%52,88582.81%
ZION240419P000360002024-04-17 10:42AM EDT36.000.050.000.150.00-1,0021882.81%
ZION240419P000370002024-04-16 10:57AM EDT37.000.160.050.150.00-53167.58%
ZION240419P000375002024-04-17 3:59PM EDT37.500.150.100.15-0.05-25.00%6021,48960.94%
ZION240419P000380002024-04-17 3:50PM EDT38.000.180.150.25-0.06-25.00%50935658.79%
ZION240419P000390002024-04-17 10:36AM EDT39.000.400.400.50-0.07-14.89%5137452.93%
ZION240419P000400002024-04-17 3:54PM EDT40.000.850.901.00-0.08-8.60%5725,43453.71%
ZION240419P000410002024-04-17 3:54PM EDT41.001.621.702.90+0.17+11.72%40615111.33%
ZION240419P000420002024-04-17 1:37PM EDT42.002.402.552.75+1.21+101.68%2874070.70%
ZION240419P000425002024-04-17 12:44PM EDT42.503.203.003.30+0.45+16.36%357550.00%
ZION240419P000430002024-04-12 3:55PM EDT43.002.613.503.800.00-337256.25%
ZION240419P000440002024-04-17 2:27PM EDT44.004.304.504.80+0.70+19.44%2509568.75%
ZION240419P000450002024-04-17 3:22PM EDT45.005.605.505.80+0.10+1.82%33196679.69%
ZION240419P000475002024-04-17 1:52PM EDT47.508.006.708.20+0.40+5.26%30108139.06%
ZION240419P000500002024-04-17 3:22PM EDT50.0010.7010.5010.80+1.50+16.30%21,094131.25%
ZION240419P000525002024-01-26 11:32AM EDT52.508.9013.3015.200.00-46392.38%
ZION240419P000550002024-04-17 3:22PM EDT55.0015.5015.5015.80+2.60+20.16%285175.00%