Singapore markets open in 4 hours 50 minutes

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.61-0.72 (-1.35%)
At close: 04:00PM EDT
52.61 0.00 (0.00%)
After hours: 04:08PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZION220715C000350002021-10-25 2:03PM EDT35.0031.1827.3032.000.00-10528.66%
ZION220715C000475002022-06-17 2:46PM EDT47.506.005.206.300.00-1152.05%
ZION220715C000500002022-06-22 2:10PM EDT50.003.903.303.500.00-13341.11%
ZION220715C000525002022-06-24 3:56PM EDT52.502.251.752.000.00-192940.67%
ZION220715C000550002022-06-24 3:45PM EDT55.001.050.750.850.00-3611336.72%
ZION220715C000575002022-06-27 3:37PM EDT57.500.300.250.40-0.10-25.00%5262538.72%
ZION220715C000600002022-06-24 2:21PM EDT60.000.150.050.200.00-210241.50%
ZION220715C000625002022-06-22 2:04PM EDT62.500.080.000.500.00-36236553.52%
ZION220715C000650002022-05-31 11:10AM EDT65.000.300.000.650.00-911566.31%
ZION220715C000675002022-04-22 10:59AM EDT67.501.800.000.500.00-16370.51%
ZION220715C000700002022-06-06 10:09AM EDT70.000.070.001.750.00-126106.84%
ZION220715C000725002022-03-31 11:47AM EDT72.502.500.100.450.00-22587.11%
ZION220715C000750002022-04-28 1:47PM EDT75.000.300.000.200.00-127778.52%
ZION220715C000775002022-05-26 3:50PM EDT77.501.300.000.400.00-3410994.73%
ZION220715C000800002022-05-31 10:52AM EDT80.000.230.001.750.00-46181138.48%
ZION220715C000825002022-03-25 10:19AM EDT82.501.300.050.400.00-734108.79%
ZION220715C000850002022-03-22 9:30AM EDT85.000.700.000.000.00-25154550.00%
ZION220715C000900002022-03-17 3:48PM EDT90.000.550.000.750.00-1422137.11%
ZION220715C000950002022-02-08 4:31PM EDT95.000.750.050.400.00-1111134.77%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZION220715P000300002022-02-22 11:11AM EDT30.000.100.000.550.00--1149.02%
ZION220715P000400002022-06-17 12:38PM EDT40.000.270.000.450.00-11178.52%
ZION220715P000425002022-06-03 2:35PM EDT42.500.220.000.450.00-5764.26%
ZION220715P000450002022-06-27 12:59PM EDT45.000.150.150.25-0.10-40.00%113951.86%
ZION220715P000475002022-06-27 11:25AM EDT47.500.350.350.50-0.05-12.50%109247.41%
ZION220715P000500002022-06-24 11:13AM EDT50.000.840.800.950.00-515042.63%
ZION220715P000525002022-06-27 3:35PM EDT52.501.771.701.85-0.38-17.67%325139.84%
ZION220715P000550002022-06-22 12:50PM EDT55.003.603.003.400.00-210040.43%
ZION220715P000575002022-06-23 12:37PM EDT57.507.095.005.400.00-726442.24%
ZION220715P000600002022-06-24 12:31PM EDT60.007.367.207.900.00-239854.10%
ZION220715P000625002022-06-23 12:36PM EDT62.5012.029.6010.400.00-51464.84%
ZION220715P000650002022-03-30 11:11AM EDT65.003.909.6010.200.00-21980.00%
ZION220715P000675002022-06-16 9:47AM EDT67.5017.7014.5015.600.00-11764.26%
ZION220715P000700002022-05-23 3:23PM EDT70.0015.6416.7018.300.00-2066.99%
ZION220715P000725002022-02-14 10:40AM EDT72.505.708.309.100.00-18410.00%
ZION220715P000800002022-03-09 11:09AM EDT80.0016.9615.7018.800.00-120.00%
ZION220715P000825002022-02-14 1:11AM EDT82.5011.500.000.000.00--00.00%