Singapore markets close in 1 hour 28 minutes

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.78+2.61 (+4.82%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZION210319C000420002021-01-21 9:35AM EST42.007.209.3010.400.00-1100.00%
ZION210319C000430002021-02-04 3:42PM EST43.005.520.000.000.00-100.00%
ZION210319C000440002021-02-03 12:16PM EST44.005.870.000.000.00-200.00%
ZION210319C000450002021-02-18 11:04AM EST45.005.600.000.000.00-500.00%
ZION210319C000460002021-02-12 2:31PM EST46.004.200.000.000.00-100.00%
ZION210319C000470002021-02-11 3:59PM EST47.006.420.000.000.00-400.00%
ZION210319C000480002021-02-24 12:51PM EST48.008.850.000.000.00-100.00%
ZION210319C000490002021-02-18 12:54PM EST49.002.400.000.000.00-200.00%
ZION210319C000500002021-02-24 9:30AM EST50.005.400.000.000.00-100.00%
ZION210319C000525002021-02-24 2:33PM EST52.505.100.000.000.00-6300.00%
ZION210319C000550002021-02-24 1:51PM EST55.003.390.000.000.00-3100.00%
ZION210319C000575002021-02-24 2:06PM EST57.502.170.000.000.00-801.56%
ZION210319C000600002021-02-24 2:59PM EST60.001.150.000.000.00-3806.25%
ZION210319C000650002021-02-17 2:16PM EST65.000.050.000.000.00--012.50%
ZION210319C000700002021-01-19 10:13AM EST70.000.070.000.450.00--153.91%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZION210319P000350002021-02-18 9:50AM EST35.000.080.000.000.00-1050.00%
ZION210319P000400002021-02-19 11:18AM EST40.000.050.000.000.00-1025.00%
ZION210319P000420002021-02-24 3:38PM EST42.000.100.000.000.00-7025.00%
ZION210319P000430002021-02-08 10:51AM EST43.000.150.000.000.00-1025.00%
ZION210319P000440002021-02-01 3:23PM EST44.002.570.000.000.00-1025.00%
ZION210319P000450002021-02-23 9:30AM EST45.000.150.000.000.00-10025.00%
ZION210319P000460002021-02-19 9:55AM EST46.000.550.000.000.00-17025.00%
ZION210319P000470002021-02-22 1:13PM EST47.000.250.000.000.00-1012.50%
ZION210319P000480002021-02-22 12:41PM EST48.000.400.000.000.00-14012.50%
ZION210319P000490002021-02-23 1:09PM EST49.000.600.000.000.00-23012.50%
ZION210319P000500002021-02-24 11:08AM EST50.000.450.000.000.00-5012.50%
ZION210319P000525002021-02-23 3:12PM EST52.501.530.000.000.00-1006.25%