Singapore markets open in 1 hour 57 minutes

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
38.59-0.87 (-2.20%)
At close: 4:00PM EST

38.59 0.00 (0.00%)
After hours: 6:03PM EST

In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZION201218C000190002020-11-16 10:01AM EST19.0020.1519.3020.100.00-11163.28%
ZION201218C000280002020-11-06 3:00PM EST28.004.0110.3011.100.00-1082.23%
ZION201218C000300002020-11-05 3:13PM EST30.003.208.509.100.00-5077.54%
ZION201218C000310002020-11-09 12:53PM EST31.009.307.609.400.00-10109.86%
ZION201218C000320002020-11-05 3:55PM EST32.006.936.507.200.00-28165.23%
ZION201218C000330002020-11-30 12:29PM EST33.006.305.506.20-0.33-4.98%11357.13%
ZION201218C000340002020-11-27 9:55AM EST34.006.004.705.100.00-11051.76%
ZION201218C000350002020-11-19 11:29AM EST35.003.703.804.500.00-53254.39%
ZION201218C000360002020-11-25 10:57AM EST36.004.742.853.600.00-11260.45%
ZION201218C000370002020-11-27 10:16AM EST37.003.302.202.800.00-12055.27%
ZION201218C000380002020-11-27 10:04AM EST38.002.701.702.100.00-32651.37%
ZION201218C000390002020-11-30 3:21PM EST39.001.501.251.45-0.55-26.83%17646.68%
ZION201218C000400002020-11-30 3:48PM EST40.000.950.851.05-0.45-32.14%1567946.44%
ZION201218C000450002020-11-30 1:19PM EST45.000.150.000.20-0.05-25.00%8558350.29%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZION201218P000230002020-10-28 9:37AM EST23.000.280.000.100.00--1108.98%
ZION201218P000240002020-10-28 9:25AM EST24.000.370.000.100.00--1100.78%
ZION201218P000250002020-10-28 9:37AM EST25.000.520.000.100.00-23292.97%
ZION201218P000260002020-11-12 11:12AM EST26.000.070.000.200.00-11296.48%
ZION201218P000270002020-11-04 3:56PM EST27.000.600.000.250.00-1592.19%
ZION201218P000280002020-11-17 1:07PM EST28.000.180.000.250.00-11384.38%
ZION201218P000290002020-11-03 10:52AM EST29.000.630.000.300.00--179.69%
ZION201218P000300002020-11-23 9:32AM EST30.000.100.000.300.00-110871.88%
ZION201218P000310002020-11-24 10:30AM EST31.000.050.000.350.00-11166.60%
ZION201218P000320002020-11-25 9:30AM EST32.000.050.000.400.00-11160.94%
ZION201218P000330002020-11-20 11:19AM EST33.000.350.050.250.00-253756.45%
ZION201218P000340002020-11-27 10:16AM EST34.000.150.150.500.00-114852.54%
ZION201218P000350002020-11-27 10:37AM EST35.000.250.300.450.00-11,01449.76%
ZION201218P000360002020-11-27 10:03AM EST36.000.400.450.650.00-16218348.00%
ZION201218P000370002020-11-27 11:51AM EST37.000.450.701.000.00-18248.78%
ZION201218P000380002020-11-27 10:43AM EST38.001.001.151.350.00-209146.73%
ZION201218P000390002020-11-24 12:06PM EST39.000.651.552.000.00-145550.64%
ZION201218P000400002020-11-30 1:26PM EST40.001.952.252.40+0.20+11.43%1098944.68%
ZION201218P000450002020-11-30 1:41PM EST45.005.906.206.90-1.90-24.36%12165.48%