Advertisement
Advertisement
U.S. Markets open in 3 hrs 15 mins
Advertisement
Advertisement
Advertisement
Advertisement

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
47.05-0.09 (-0.19%)
At close: 04:00PM EST
47.05 0.00 (0.00%)
After hours: 04:40PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZION221216C000250002021-11-08 11:44AM EST25.0040.7836.2039.100.00-301,374.22%
ZION221216C000300002021-11-10 6:47AM EST30.0026.8031.5035.500.00-50101,150.88%
ZION221216C000350002021-10-25 1:03PM EST35.0031.2328.0031.500.00-1201,005.86%
ZION221216C000380002021-10-26 12:15PM EST38.0027.9326.1028.000.00-614909.38%
ZION221216C000400002022-01-05 10:13AM EST40.0027.5024.8028.50+15.90+137.07%12917.09%
ZION221216C000420002021-11-10 6:47AM EST42.0014.3021.7022.200.00-569731.74%
ZION221216C000450002022-01-04 1:19PM EST45.0022.7522.0022.600.00-169784.38%
ZION221216C000470002021-12-16 2:11PM EST47.0018.6120.4020.900.00-2770739.70%
ZION221216C000500002021-10-29 9:33AM EST50.0015.9016.3017.600.00-318629.79%
ZION221216C000525002021-11-10 6:47AM EST52.508.2713.6014.600.00-513552.44%
ZION221216C000550002022-08-10 1:11PM EST55.005.035.405.90+1.03+25.75%1037286.91%
ZION221216C000575002022-08-10 9:46AM EST57.503.594.104.40+0.84+30.55%444261.33%
ZION221216C000600002022-08-10 9:27AM EST60.002.502.953.20+0.55+28.21%1173238.87%
ZION221216C000625002022-08-05 10:02AM EST62.501.302.102.200.00-970220.12%
ZION221216C000650002022-07-29 1:12PM EST65.001.001.451.650.00-212209.28%
ZION221216C000675002021-11-29 10:13AM EST67.506.785.706.400.00-46399.61%
ZION221216C000700002022-08-05 9:25AM EST70.000.390.600.700.00-977184.96%
ZION221216C000725002022-07-18 8:31AM EST72.500.670.350.500.00-116125177.93%
ZION221216C000750002022-08-01 12:42PM EST75.000.050.150.300.00-3117165.82%
ZION221216C000800002022-07-25 10:06AM EST80.000.710.000.750.00-15201.95%
ZION221216C000850002021-12-22 11:23AM EST85.001.852.352.750.00-913355.18%
ZION221216C000900002021-12-03 10:04AM EST90.002.411.201.500.00-40311.91%
ZION221216C000950002022-07-08 8:30AM EST95.000.050.000.750.00-17249.61%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZION221216P000250002021-12-15 2:22PM EST25.000.300.005.000.00-517459.96%
ZION221216P000280002021-11-10 6:47AM EST28.001.270.005.000.00--11397.36%
ZION221216P000300002021-11-10 6:47AM EST30.001.350.305.000.00-111368.36%
ZION221216P000330002022-08-01 12:17PM EST33.000.210.000.400.00-113141.02%
ZION221216P000350002022-08-09 1:16PM EST35.000.400.100.450.00-15210130.47%
ZION221216P000380002022-08-01 12:17PM EST38.000.530.300.450.00--10109.77%
ZION221216P000400002021-12-09 9:30AM EST40.001.701.051.400.00-27137.70%
ZION221216P000420002021-12-28 10:03AM EST42.001.801.301.650.00-107115123.05%
ZION221216P000450002022-07-29 2:28PM EST45.001.450.851.050.00-174362.21%
ZION221216P000470002022-08-04 11:35AM EST47.002.051.201.350.00-22646.68%
ZION221216P000500002022-08-09 2:40PM EST50.002.551.801.900.00-15710.00%
ZION221216P000525002022-08-10 9:31AM EST52.502.802.502.70+2.80-2430.00%
ZION221216P000550002022-07-28 9:31AM EST55.005.903.403.600.00-2931,0220.00%
ZION221216P000575002022-07-15 9:12AM EST57.5010.004.504.800.00-2580.00%
ZION221216P000600002021-12-23 2:52PM EST60.007.405.706.100.00-2240.00%
ZION221216P000625002021-12-23 2:56PM EST62.508.606.807.300.00-2120.00%
ZION221216P000650002021-11-15 3:31PM EST65.008.5010.0010.700.00-160.00%
ZION221216P000800002021-11-29 12:07PM EST80.0019.6019.8020.300.00--800.00%
ZION221216P000900002021-11-10 6:47AM EST90.0038.1028.9029.600.00--100.00%
Advertisement
Advertisement