Singapore markets close in 10 minutes

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.23-0.19 (-0.40%)
At close: 04:00PM EDT
47.23 0.00 (0.00%)
After hours: 04:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZION240719C000075002023-07-17 2:20PM EDT7.5024.0027.2027.900.00-100.00%
ZION240719C000100002024-07-10 11:21AM EDT10.0034.830.000.000.00-100.00%
ZION240719C000125002024-07-09 12:42PM EDT12.5031.000.000.000.00-100.00%
ZION240719C000150002024-07-12 2:16PM EDT15.0032.500.000.000.00-300.00%
ZION240719C000175002024-06-10 10:47AM EDT17.5023.3926.4027.200.00-220.00%
ZION240719C000200002024-05-14 3:55PM EDT20.0024.6019.9023.500.00-12410.00%
ZION240719C000225002024-06-24 10:44AM EDT22.5019.900.000.000.00-600.00%
ZION240719C000250002024-07-12 9:30AM EDT25.0022.100.000.000.00-100.00%
ZION240719C000275002024-07-08 1:23PM EDT27.5015.150.000.000.00-300.00%
ZION240719C000300002024-07-10 10:56AM EDT30.0014.500.000.000.00-500.00%
ZION240719C000325002024-07-02 3:54PM EDT32.5011.540.000.000.00-500.00%
ZION240719C000350002024-07-11 9:52AM EDT35.0011.530.000.000.00-100.00%
ZION240719C000375002024-06-26 3:07PM EDT37.504.600.000.000.00-100.00%
ZION240719C000390002024-07-10 1:07PM EDT39.006.000.000.000.00--00.00%
ZION240719C000400002024-07-12 10:35AM EDT40.007.710.000.000.00-1800.00%
ZION240719C000410002024-07-09 10:05AM EDT41.002.100.000.000.00-200.00%
ZION240719C000420002024-07-09 2:15PM EDT42.002.090.000.000.00-200.00%
ZION240719C000425002024-07-12 3:57PM EDT42.504.940.000.000.00-500.00%
ZION240719C000430002024-07-11 10:45AM EDT43.004.050.000.000.00-100.00%
ZION240719C000440002024-07-12 11:00AM EDT44.003.560.000.000.00-1000.00%
ZION240719C000450002024-07-12 3:43PM EDT45.002.620.000.000.00-2700.00%
ZION240719C000460002024-07-12 3:56PM EDT46.001.670.000.000.00-600.00%
ZION240719C000470002024-07-12 11:16AM EDT47.001.100.000.000.00-2600.00%
ZION240719C000475002024-07-12 3:49PM EDT47.500.750.000.000.00-10401.56%
ZION240719C000480002024-07-12 2:13PM EDT48.000.580.000.000.00-2803.13%
ZION240719C000490002024-07-11 3:54PM EDT49.000.450.000.000.00--06.25%
ZION240719C000500002024-07-12 3:33PM EDT50.000.180.000.000.00-4012.50%
ZION240719C000525002024-06-20 3:50PM EDT52.500.050.000.000.00-1025.00%
ZION240719C000550002024-05-28 3:15PM EDT55.000.100.000.100.00-5029669.53%
ZION240719C000600002024-03-19 10:29AM EDT60.000.250.000.150.00-11107.81%
ZION240719C000650002024-04-19 9:30AM EDT65.000.050.000.250.00-112148.44%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZION240719P000025002024-02-28 3:04PM EDT2.500.050.000.150.00-1261,181.25%
ZION240719P000050002023-08-03 10:32AM EDT5.000.250.000.250.00-3147953.13%
ZION240719P000075002023-06-23 11:49AM EDT7.500.900.200.950.00-4601,041.41%
ZION240719P000100002024-04-01 10:46AM EDT10.000.040.000.400.00-1126707.81%
ZION240719P000125002024-05-07 1:00PM EDT12.500.050.000.200.00-235543.75%
ZION240719P000150002024-06-11 12:14PM EDT15.000.070.002.150.00-1304769.14%
ZION240719P000175002024-05-15 9:30AM EDT17.500.040.000.200.00-10174413.28%
ZION240719P000200002024-07-10 10:20AM EDT20.000.050.000.000.00-1050.00%
ZION240719P000225002024-03-25 11:17AM EDT22.500.200.050.150.00-10425316.41%
ZION240719P000250002024-06-07 12:42PM EDT25.000.070.000.050.00-3200226.56%
ZION240719P000275002024-06-05 10:58AM EDT27.500.100.000.200.00-201,767238.28%
ZION240719P000300002024-06-27 12:34PM EDT30.000.050.000.000.00-168050.00%
ZION240719P000325002024-06-20 1:29PM EDT32.500.120.000.000.00-11050.00%
ZION240719P000340002024-07-05 9:36AM EDT34.000.050.000.000.00-100050.00%
ZION240719P000350002024-07-08 9:30AM EDT35.000.050.000.000.00-10050.00%
ZION240719P000360002024-07-08 12:46PM EDT36.000.050.000.000.00-31050.00%
ZION240719P000370002024-07-10 2:08PM EDT37.000.050.000.000.00-125050.00%
ZION240719P000375002024-07-12 3:33PM EDT37.500.050.000.000.00-1050.00%
ZION240719P000380002024-07-10 2:10PM EDT38.000.050.000.000.00-20050.00%
ZION240719P000390002024-07-10 2:20PM EDT39.000.030.000.000.00-48050.00%
ZION240719P000400002024-07-12 12:12PM EDT40.000.050.000.000.00-8025.00%
ZION240719P000410002024-07-09 3:34PM EDT41.000.170.000.000.00-2025.00%
ZION240719P000420002024-07-12 12:41PM EDT42.000.100.000.000.00-754025.00%
ZION240719P000425002024-07-12 11:38AM EDT42.500.070.000.000.00-4025.00%
ZION240719P000430002024-07-11 2:02PM EDT43.000.150.000.000.00-27025.00%
ZION240719P000440002024-07-12 9:52AM EDT44.000.150.000.000.00-5012.50%
ZION240719P000450002024-07-12 10:02AM EDT45.000.210.000.000.00-5012.50%
ZION240719P000460002024-07-12 12:41PM EDT46.000.350.000.000.00--06.25%
ZION240719P000470002024-07-12 2:45PM EDT47.000.510.000.000.00--01.56%
ZION240719P000475002024-07-12 2:52PM EDT47.500.750.000.000.00-1000.00%
ZION240719P000480002024-07-12 3:49PM EDT48.001.100.000.000.00--00.00%
ZION240719P000500002024-06-06 9:42AM EDT50.009.006.409.300.00-1717281.93%
ZION240719P000525002024-04-03 10:20AM EDT52.5010.418.4011.100.00-43278293.46%
ZION240719P000550002024-02-09 1:58PM EDT55.0015.4013.3015.100.00-78416.80%
ZION240719P000600002024-04-17 11:43AM EDT60.0020.8012.7015.200.00-108212.60%
ZION240719P000650002024-01-10 11:57AM EDT65.0021.6024.3026.200.00--15575.98%