Stocks Options

LAST PRICE
40.4100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
39.4500/ 20
Ask / Lots
42.0000/ 3
Open / Previous Close
0.0000 / 40.4100
Day Range
---
52 Week Range
Low 18.2600
High 46.1500
Volume
10
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 55.962

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIONIn the Money	---In the Money	---In the Money	$24.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	373Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$20.48In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$20.00	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$21.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$22.50	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$18.38In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$25.00	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,202Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$16.00In the Money	$0.00In the Money	---In the Money	403In the Money	Filter Table By Strike Price of$27.50	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,145Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	364In the Money	Filter Table By Strike Price of$30.00	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	468Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$11.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$31.00	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$9.95In the Money	$0.00In the Money	---In the Money	389In the Money	Filter Table By Strike Price of$32.50	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,125Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$33.00	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$5.97In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$34.00	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$5.85In the Money	$0.00In the Money	---In the Money	467In the Money	Filter Table By Strike Price of$35.00	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2,885Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$3.01In the Money	$0.00In the Money	---In the Money	656In the Money	Filter Table By Strike Price of$37.50	ZIONNear the Money	---Near the Money	---Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	1,517Near the Money
ZIONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	ZIONNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	355Near the Money
ZIONIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$39.00	ZIONNear the Money	---Near the Money	---Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	215Near the Money
ZIONUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4,128Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	ZIONUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.85Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5,429Underlying issue's last price
ZIONNear the Money	---Near the Money	---Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	422Near the Money	Filter Table By Strike Price of$41.00	ZIONIn the Money	---In the Money	---In the Money	$1.25In the Money	$0.00In the Money	---In the Money	616In the Money
ZIONNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	380Near the Money	Filter Table By Strike Price of$42.00	ZIONIn the Money	---In the Money	---In the Money	$1.19In the Money	$0.00In the Money	---In the Money	740In the Money
ZIONNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	4,208Near the Money	Filter Table By Strike Price of$42.50	ZIONIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.00In the Money	---In the Money	651In the Money
ZIONNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	227Near the Money	Filter Table By Strike Price of$43.00	ZIONIn the Money	---In the Money	---In the Money	$2.61In the Money	$0.00In the Money	---In the Money	72In the Money
ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	502Out of the Money	Filter Table By Strike Price of$44.00	ZIONIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	172In the Money
ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4,743Out of the Money	Filter Table By Strike Price of$45.00	ZIONIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	1,103In the Money
ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$46.00	ZIONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$47.00	ZIONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,896Out of the Money	Filter Table By Strike Price of$47.50	ZIONIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	26In the Money
ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$48.00	ZIONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$49.00	ZIONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,862Out of the Money	Filter Table By Strike Price of$50.00	ZIONIn the Money	---In the Money	---In the Money	$9.20In the Money	$0.00In the Money	---In the Money	1In the Money
ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	554Out of the Money	Filter Table By Strike Price of$52.50	ZIONIn the Money	---In the Money	---In the Money	$8.90In the Money	$0.00In the Money	---In the Money	---In the Money
ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	344Out of the Money	Filter Table By Strike Price of$55.00	ZIONIn the Money	---In the Money	---In the Money	$12.90In the Money	$0.00In the Money	---In the Money	1In the Money
ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$60.00	ZIONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	542Out of the Money	Filter Table By Strike Price of$65.00	ZIONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Zions Bancorporation NA
NASDAQ:ZIONUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 19, 2024)

Put Options (expires Friday April 19, 2024)