Stocks Options

LAST PRICE
39.9200
TODAY'S CHANGE (%)
Trending Up0.6800 (1.7329%)

Bid / Lots
38.5000/ 1
Ask / Lots
41.8900/ 1
Open / Previous Close
39.0600 / 39.2400
Day Range
Low 39.0500
High 40.1900
52 Week Range
Low 18.2600
High 46.1500
Volume
3,285,887
above 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 55.604

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	$22.60In the Money	$25.90In the Money	$24.00In the Money	$0.00In the Money	25In the Money	---In the Money	Filter Table By Strike Price of$15.00	ZIONOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money
ZIONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	ZIONOut of the Money	---Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
ZIONIn the Money	$20.40In the Money	$22.90In the Money	$20.48In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$20.00	ZIONOut of the Money	---Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money
ZIONIn the Money	$16.60In the Money	$17.40In the Money	$16.76In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$22.50	ZIONOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ZIONIn the Money	$16.40In the Money	$18.70In the Money	$18.38In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$25.00	ZIONOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
ZIONIn the Money	$10.40In the Money	$13.90In the Money	$11.71In the Money	$-0.29In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$27.50	ZIONOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
ZIONIn the Money	$7.90In the Money	$11.40In the Money	$9.90In the Money	$0.20In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$30.00	ZIONOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
ZIONIn the Money	$12.10In the Money	$14.00In the Money	$11.10In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$31.00	ZIONOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ZIONIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIONIn the Money	$4.90In the Money	$7.00In the Money	$6.85In the Money	$-0.99In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$32.50	ZIONOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ZIONIn the Money	$5.60In the Money	$9.30In the Money	$7.20In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$33.00	ZIONOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ZIONIn the Money	$5.50In the Money	$5.70In the Money	$5.88In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$34.00	ZIONOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
ZIONIn the Money	$4.20In the Money	$7.00In the Money	$4.60In the Money	$-0.10In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$35.00	ZIONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	5Out of the Money	---Out of the Money
ZIONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	ZIONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	---Out of the Money
ZIONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	ZIONNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.13Near the Money	2Near the Money	---Near the Money
ZIONIn the Money	$2.05In the Money	$2.60In the Money	$2.35In the Money	$0.27In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$37.50	ZIONNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.10Near the Money	6Near the Money	---Near the Money
ZIONIn the Money	$0.70In the Money	$1.70In the Money	$1.63In the Money	$-0.37In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$38.00	ZIONNear the Money	$0.10Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.08Near the Money	11Near the Money	---Near the Money
ZIONUnderlying issue's last price	$0.45Underlying issue's last price	$2.00Underlying issue's last price	$0.87Underlying issue's last price	$0.17Underlying issue's last price	22Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$39.00Underlying issue's last price	ZIONUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-0.35Underlying issue's last price	46Underlying issue's last price	---Underlying issue's last price
ZIONNear the Money	---Near the Money	$0.05Near the Money	$0.06Near the Money	$-0.09Near the Money	386Near the Money	---Near the Money	Filter Table By Strike Price of$40.00	ZIONIn the Money	---In the Money	$0.30In the Money	$0.15In the Money	$-0.67In the Money	97In the Money	---In the Money
ZIONNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	6Near the Money	---Near the Money	Filter Table By Strike Price of$41.00	ZIONIn the Money	$0.60In the Money	$2.20In the Money	$1.23In the Money	$-0.63In the Money	60In the Money	---In the Money
ZIONNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	32Near the Money	---Near the Money	Filter Table By Strike Price of$42.00	ZIONIn the Money	$2.70In the Money	$2.90In the Money	$2.13In the Money	$-0.27In the Money	10In the Money	---In the Money
ZIONNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.04Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$42.50	ZIONIn the Money	$1.50In the Money	$4.20In the Money	$2.40In the Money	$-0.15In the Money	6In the Money	---In the Money
ZIONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	ZIONIn the Money	$2.00In the Money	$4.80In the Money	$3.10In the Money	$-0.75In the Money	8In the Money	---In the Money
ZIONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	ZIONIn the Money	$4.50In the Money	$4.80In the Money	$4.30In the Money	$0.70In the Money	250In the Money	---In the Money
ZIONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	ZIONIn the Money	$3.60In the Money	$6.80In the Money	$5.30In the Money	$-0.30In the Money	1In the Money	---In the Money
ZIONOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	ZIONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZIONOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	ZIONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZIONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.50	ZIONIn the Money	$8.00In the Money	$8.30In the Money	$8.00In the Money	$0.00In the Money	66In the Money	---In the Money
ZIONOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	ZIONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZIONOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	ZIONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZIONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	ZIONIn the Money	$10.50In the Money	$10.80In the Money	$10.70In the Money	$0.00In the Money	2In the Money	---In the Money
ZIONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	48Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.50	ZIONIn the Money	$9.00In the Money	$9.40In the Money	$8.90In the Money	$0.00In the Money	4In the Money	---In the Money
ZIONOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	ZIONIn the Money	$15.50In the Money	$15.80In the Money	$15.50In the Money	$0.00In the Money	2In the Money	---In the Money
ZIONOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	ZIONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZIONOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	ZIONIn the Money	---In the Money	---In the Money	---In the Money	---In 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)