ZION - Zions Bancorporation, National Association

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZION200717C000130002020-06-23 10:21AM EDT13.0023.0517.1021.300.00--0814.06%
ZION200717C000220002020-06-22 6:44PM EDT22.0012.309.0012.600.00-33265.23%
ZION200717C000250002020-06-22 6:44PM EDT25.005.655.709.200.00-374150.39%
ZION200717C000260002020-06-30 12:32PM EDT26.007.805.907.90+2.85+57.58%256185.74%
ZION200717C000270002020-06-22 6:44PM EDT27.002.485.007.300.00-1023186.52%
ZION200717C000280002020-06-22 6:44PM EDT28.0010.804.104.600.00-1010582.81%
ZION200717C000290002020-06-22 6:44PM EDT29.003.303.204.000.00-5594.04%
ZION200717C000300002020-06-22 6:44PM EDT30.008.112.403.400.00-51,54397.66%
ZION200717C000310002020-07-08 1:00PM EDT31.001.221.651.95-1.25-50.61%117167.38%
ZION200717C000320002020-07-10 3:33PM EDT32.001.101.051.75-3.65-76.84%416178.71%
ZION200717C000330002020-07-09 11:42AM EDT33.000.200.601.10-1.15-85.19%132472.27%
ZION200717C000340002020-07-10 9:38AM EDT34.000.200.201.90-1.65-89.19%5351106.74%
ZION200717C000350002020-07-10 9:30AM EDT35.000.050.101.55-0.59-92.19%5338110.94%
ZION200717C000360002020-07-07 12:58PM EDT36.000.100.000.40-0.41-80.39%19775.00%
ZION200717C000370002020-07-02 3:28PM EDT37.000.100.002.85-0.15-60.00%1192185.94%
ZION200717C000380002020-06-23 2:00PM EDT38.000.820.003.400.00-750220.41%
ZION200717C000390002020-07-01 10:38AM EDT39.000.070.003.40-0.03-30.00%135235.64%
ZION200717C000400002020-07-10 9:38AM EDT40.000.010.004.30-0.41-97.62%5250280.47%
ZION200717C000410002020-06-19 3:43PM EDT41.000.380.000.600.00-246288143.95%
ZION200717C000420002020-06-26 11:14AM EDT42.000.050.000.050.00-104896.09%
ZION200717C000430002020-06-22 6:44PM EDT43.001.220.001.000.00-221187.70%
ZION200717C000440002020-06-22 6:44PM EDT44.000.140.001.150.00-7777205.86%
ZION200717C000450002020-06-22 6:44PM EDT45.000.590.000.900.00-530201.37%
ZION200717C000470002020-06-22 6:44PM EDT47.000.100.002.300.00-12289.45%
ZION200717C000480002020-06-22 6:44PM EDT48.000.050.001.200.00-133245.70%
ZION200717C000490002020-06-22 6:44PM EDT49.000.030.001.100.00-841248.44%
ZION200717C000500002020-07-10 12:19PM EDT50.000.010.000.65-0.07-87.50%1487226.17%
ZION200717C000525002020-06-22 6:44PM EDT52.500.620.000.400.00-347221.09%
ZION200717C000550002020-07-10 2:47PM EDT55.000.060.001.05+0.04+200.00%387290.63%
ZION200717C000575002020-06-22 6:44PM EDT57.500.060.001.850.00-351354.69%
ZION200717C000600002020-07-09 11:39AM EDT60.000.100.001.70+0.10-11363.48%
ZION200717C000650002020-06-22 6:44PM EDT65.000.050.000.850.00-25336.91%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZION200717P000150002020-06-22 6:44PM EDT15.000.210.004.100.00-33701.95%
ZION200717P000180002020-06-22 6:44PM EDT18.000.960.040.200.00-20256.25%
ZION200717P000200002020-06-22 6:44PM EDT20.001.210.010.350.00-14233.98%
ZION200717P000210002020-06-22 6:44PM EDT21.000.450.000.000.00-6650.00%
ZION200717P000220002020-06-22 2:45PM EDT22.000.010.000.250.00-1020179.69%
ZION200717P000230002020-06-22 6:44PM EDT23.000.400.004.200.00-15110399.41%
ZION200717P000240002020-06-26 11:29AM EDT24.000.180.003.300.00-1028327.93%
ZION200717P000250002020-07-01 9:30AM EDT25.000.050.002.15-0.19-79.17%1109247.27%
ZION200717P000260002020-07-01 10:38AM EDT26.000.130.000.80-0.63-82.89%1363153.71%
ZION200717P000270002020-07-07 10:12AM EDT27.000.100.000.45-0.19-65.52%3443112.11%
ZION200717P000280002020-07-09 11:19AM EDT28.000.350.000.20-0.04-10.26%256876.17%
ZION200717P000290002020-07-07 2:49PM EDT29.000.300.100.55-0.10-25.00%4225787.89%
ZION200717P000300002020-07-10 11:30AM EDT30.000.550.150.80-0.25-31.25%135181.15%
ZION200717P000310002020-07-10 2:09PM EDT31.000.650.501.00-0.45-40.91%829578.22%
ZION200717P000320002020-07-10 11:23AM EDT32.001.300.901.35-0.22-14.47%51,18874.80%
ZION200717P000330002020-07-10 2:36PM EDT33.001.701.351.90-0.09-5.03%123471.29%
ZION200717P000340002020-07-07 1:28PM EDT34.002.402.052.95-0.27-10.11%107984.57%
ZION200717P000350002020-07-09 1:42PM EDT35.004.602.803.80+2.40+109.09%325888.09%
ZION200717P000360002020-06-24 3:56PM EDT36.003.353.804.700.00-54399.61%
ZION200717P000370002020-06-26 10:02AM EDT37.004.504.607.000.00-2525157.03%
ZION200717P000380002020-06-23 10:06AM EDT38.002.665.607.500.00-12152.73%
ZION200717P000390002020-06-16 1:30PM EDT39.003.206.308.600.00-4883157.81%
ZION200717P000400002020-06-22 6:44PM EDT40.0011.506.6010.100.00-125161.13%
ZION200717P000410002020-06-22 6:44PM EDT41.0010.917.3011.200.00-23162.50%
ZION200717P000420002020-06-22 6:44PM EDT42.0014.728.8012.200.00--16198.05%
ZION200717P000430002020-06-22 6:44PM EDT43.0015.329.5013.200.00-430194.14%
ZION200717P000440002020-06-22 6:44PM EDT44.0016.8010.7014.100.00-2027209.57%
ZION200717P000450002020-06-22 6:44PM EDT45.0010.8511.9015.000.00-30224.41%
ZION200717P000460002020-06-22 6:44PM EDT46.0020.2512.3016.100.00-151205.47%
ZION200717P000470002020-06-22 6:44PM EDT47.008.0213.7017.100.00-119237.89%
ZION200717P000480002020-06-22 6:44PM EDT48.0022.3514.3018.200.00-11228.91%
ZION200717P000490002020-06-22 6:44PM EDT49.007.1015.2019.200.00--0230.66%
ZION200717P000500002020-06-22 6:44PM EDT50.0023.0016.8020.100.00-119269.34%
ZION200717P000525002020-06-22 6:44PM EDT52.506.5518.8022.800.00-80270.70%
ZION200717P000550002020-06-22 6:44PM EDT55.006.0021.7025.100.00-12301.56%
ZION200717P000600002020-06-22 6:44PM EDT60.009.4526.7029.800.00--10313.87%