Singapore markets open in 2 hours 4 minutes

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.26+0.51 (+1.25%)
At close: 04:00PM EDT
40.52 -0.74 (-1.79%)
After hours: 04:49PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZION240621C000200002024-04-08 11:36AM EDT20.0022.6023.4023.700.00--1697.27%
ZION240621C000225002024-06-05 12:40PM EDT22.5018.6018.6019.800.00-22362.89%
ZION240621C000250002024-06-03 10:00AM EDT25.0018.0015.0017.300.00-11395.70%
ZION240621C000275002024-06-05 2:09PM EDT27.5013.6013.6014.400.00--24225.78%
ZION240621C000300002024-05-22 2:20PM EDT30.0013.7011.1011.400.00-11164.84%
ZION240621C000325002024-06-17 10:52AM EDT32.507.608.708.90-1.10-12.64%14103.13%
ZION240621C000350002024-05-31 12:36PM EDT35.007.605.008.100.00-1617116.99%
ZION240621C000360002024-05-31 1:00PM EDT36.005.205.207.20-1.40-21.21%524157.03%
ZION240621C000375002024-05-30 2:31PM EDT37.505.103.705.800.00-114131.84%
ZION240621C000380002024-06-11 3:54PM EDT38.002.903.203.500.00--1250.78%
ZION240621C000390002024-06-11 3:54PM EDT39.002.052.252.450.00-5848.24%
ZION240621C000400002024-06-17 3:40PM EDT40.001.151.352.85+0.02+1.77%51,22072.75%
ZION240621C000410002024-06-17 3:29PM EDT41.000.450.650.75-0.08-15.09%6818431.84%
ZION240621C000420002024-06-17 3:52PM EDT42.000.200.200.250.00-2024127.83%
ZION240621C000425002024-06-17 12:31PM EDT42.500.080.100.15-0.05-38.46%2945929.00%
ZION240621C000430002024-06-17 10:23AM EDT43.000.070.050.100.00-1712931.25%
ZION240621C000440002024-06-17 3:43PM EDT44.000.040.000.10-0.08-66.67%260842.77%
ZION240621C000450002024-06-17 12:27PM EDT45.000.030.000.05-0.02-40.00%231,03145.70%
ZION240621C000460002024-06-12 12:40PM EDT46.000.100.000.050.00-22154.30%
ZION240621C000470002024-06-12 1:12PM EDT47.000.050.000.050.00-113755.86%
ZION240621C000475002024-06-17 1:34PM EDT47.500.020.000.05-0.01-33.33%137159.38%
ZION240621C000480002024-05-24 10:54AM EDT48.000.170.000.100.00-13271.09%
ZION240621C000490002024-05-22 3:58PM EDT49.000.170.000.100.00--378.91%
ZION240621C000500002024-06-12 2:27PM EDT50.000.060.000.200.00-235897.66%
ZION240621C000550002024-05-20 11:13AM EDT55.000.040.000.200.00-8494134.38%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZION240621P000200002024-03-12 10:50AM EDT20.000.150.050.150.00--1316.41%
ZION240621P000225002024-04-11 2:56PM EDT22.500.140.000.250.00--3280.47%
ZION240621P000250002024-04-03 12:16PM EDT25.000.130.000.100.00-111204.69%
ZION240621P000275002024-04-04 3:33PM EDT27.500.230.000.100.00-113169.53%
ZION240621P000300002024-05-29 10:14AM EDT30.000.060.000.050.00-152123.44%
ZION240621P000320002024-06-10 11:02AM EDT32.000.050.000.050.00--14101.56%
ZION240621P000325002024-06-10 11:02AM EDT32.500.050.000.050.00-107396.09%
ZION240621P000330002024-06-10 11:09AM EDT33.000.050.000.050.00--20390.63%
ZION240621P000340002024-06-14 10:14AM EDT34.000.050.000.050.00-6779.69%
ZION240621P000350002024-06-14 11:01AM EDT35.000.060.000.100.00-1047178.13%
ZION240621P000360002024-06-14 10:05AM EDT36.000.060.000.100.00-74574767.19%
ZION240621P000370002024-06-17 12:37PM EDT37.000.050.000.050.00-2155.86%
ZION240621P000375002024-06-11 1:00PM EDT37.500.150.000.100.00-1153650.00%
ZION240621P000380002024-06-17 10:47AM EDT38.000.100.000.10+0.02+25.00%115952.34%
ZION240621P000390002024-06-17 12:51PM EDT39.000.150.000.10-0.01-6.25%47339.45%
ZION240621P000400002024-06-17 3:28PM EDT40.000.250.100.20-0.05-16.67%1403,16133.89%
ZION240621P000410002024-06-17 2:09PM EDT41.000.750.350.45+0.05+7.14%5982429.69%
ZION240621P000420002024-06-17 11:37AM EDT42.001.850.851.05+0.32+20.92%578731.35%
ZION240621P000425002024-06-17 3:28PM EDT42.501.651.251.45+0.38+29.92%21,31033.20%
ZION240621P000430002024-06-14 1:38PM EDT43.002.291.701.900.00-1022936.52%
ZION240621P000440002024-06-14 10:56AM EDT44.003.491.654.700.00-88470.31%
ZION240621P000450002024-06-14 10:05AM EDT45.004.503.603.900.00-154260.16%
ZION240621P000470002024-06-10 3:53PM EDT47.005.805.605.900.00-1080.86%
ZION240621P000475002024-05-22 11:07AM EDT47.503.826.106.300.00-2069.14%
ZION240621P000500002024-03-18 11:04AM EDT50.0010.9010.9012.800.00--13311.33%
ZION240621P000600002024-04-17 12:11PM EDT60.0020.9012.8015.300.00--20.00%