Singapore markets closed

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.86-0.92 (-1.78%)
At close: 04:00PM EDT
50.60 -0.26 (-0.51%)
After hours: 07:08PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZION221021C000375002022-09-15 9:30AM EDT37.5020.8012.6015.000.00--2098.73%
ZION221021C000475002022-08-16 12:59PM EDT47.5011.799.9013.500.00-12218.65%
ZION221021C000500002022-09-12 9:55AM EDT50.009.902.402.550.00-103544.43%
ZION221021C000525002022-09-30 12:30PM EDT52.501.441.151.25-0.31-17.71%111040.67%
ZION221021C000550002022-09-30 12:48PM EDT55.000.700.400.55-0.08-10.26%212439.75%
ZION221021C000575002022-09-30 11:39AM EDT57.500.300.100.200.00-1548838.77%
ZION221021C000600002022-09-30 2:15PM EDT60.000.100.050.200.00-153648.34%
ZION221021C000625002022-09-28 2:19PM EDT62.500.080.000.250.00-260051.76%
ZION221021C000650002022-09-27 9:30AM EDT65.000.040.000.400.00-124265.23%
ZION221021C000675002022-09-19 3:12PM EDT67.500.120.000.500.00-1113476.17%
ZION221021C000700002022-09-29 11:09AM EDT70.000.040.000.850.00-116893.85%
ZION221021C000725002022-06-22 11:09AM EDT72.500.370.004.800.00-153168.99%
ZION221021C000750002022-07-29 9:41AM EDT75.000.040.000.500.00-913797.07%
ZION221021C000775002022-04-04 9:36AM EDT77.501.700.000.000.00-2110450.00%
ZION221021C000800002022-04-19 3:55PM EDT80.001.500.001.450.00-828137.11%
ZION221021C000825002022-03-31 11:47AM EDT82.501.800.001.200.00--16137.40%
ZION221021C000950002022-03-16 10:21AM EDT95.001.200.000.450.00--35138.09%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZION221021P000300002022-05-16 12:08AM EDT30.001.050.000.000.00--050.00%
ZION221021P000325002022-05-23 3:29PM EDT32.500.520.001.600.00--1157.13%
ZION221021P000350002022-06-03 10:27AM EDT35.000.450.001.800.00-11141.60%
ZION221021P000375002022-09-06 9:36AM EDT37.500.100.000.150.00-38568.16%
ZION221021P000400002022-09-23 9:39AM EDT40.000.150.000.200.00-11458.59%
ZION221021P000425002022-07-13 11:36AM EDT42.501.690.000.750.00-334263.18%
ZION221021P000450002022-09-29 11:09AM EDT45.000.280.200.450.00-13950.88%
ZION221021P000475002022-09-30 10:29AM EDT47.500.780.700.85+0.28+56.00%411146.19%
ZION221021P000500002022-09-30 10:52AM EDT50.001.501.451.60+0.20+15.38%313642.51%
ZION221021P000525002022-09-30 2:54PM EDT52.502.602.652.85+0.36+16.07%640539.80%
ZION221021P000550002022-09-29 10:15AM EDT55.004.124.204.700.00-149640.04%
ZION221021P000575002022-09-23 1:52PM EDT57.504.246.207.100.00-336849.32%
ZION221021P000600002022-09-23 12:11PM EDT60.005.928.909.600.00-112560.16%
ZION221021P000625002022-04-06 10:12AM EDT62.506.409.2011.600.00-1160.00%
ZION221021P000650002022-08-23 11:19AM EDT65.008.908.909.700.00-180.00%
ZION221021P000675002022-04-04 11:18AM EDT67.508.8112.0012.600.00-100.00%
ZION221021P000700002022-09-14 11:11AM EDT70.0012.4017.7020.500.00-80129.88%