Stocks Options

LAST PRICE
43.6200
TODAY'S CHANGE (%)
Trending Up0.9000 (2.1067%)

Bid / Lots
43.0600/ 1
Ask / Lots
43.8500/ 2
Open / Previous Close
43.5600 / 42.7200
Day Range
Low 43.2350
High 44.1700
52 Week Range
Low 18.2600
High 46.1500
Volume
2,094,638
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 52.774

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIONIn the Money	$23.50In the Money	$25.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	ZIONOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ZIONIn the Money	$19.00In the Money	$22.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	ZIONOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIONIn the Money	$18.50In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	ZIONOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ZIONIn the Money	$15.50In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	ZIONOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
ZIONIn the Money	$11.80In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	ZIONOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
ZIONIn the Money	$12.60In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	ZIONOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIONIn the Money	$11.20In the Money	$11.80In 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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZIONIn the Money	$10.80In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	ZIONOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
ZIONIn the Money	$10.60In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	ZIONOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZIONIn the Money	$9.20In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	ZIONOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIONIn the Money	$8.60In the Money	$8.80In the Money	$6.10In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$35.00	ZIONOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money
ZIONIn the Money	$7.60In the Money	$7.90In 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	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIONIn the Money	$6.10In the Money	$6.90In 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	$0.00Out of the Money	$0.10Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZIONIn the Money	$6.10In the Money	$6.40In the Money	$6.15In the Money	$2.25In the Money	4In the Money	142In the Money	Filter Table By Strike Price of$37.50	ZIONOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	9Out of the Money	293Out of the Money
ZIONIn the Money	$5.60In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	ZIONOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ZIONIn the Money	$4.70In the Money	$4.90In the Money	$3.20In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$39.00	ZIONOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ZIONIn the Money	$3.70In the Money	$4.00In the Money	$3.71In the Money	$1.07In the Money	6In the Money	212In the Money	Filter Table By Strike Price of$40.00	ZIONOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$-0.28Out of the Money	3Out of the Money	995Out of the Money
ZIONIn the Money	$2.80In the Money	$3.00In the Money	$2.95In the Money	$1.50In the Money	10In the Money	66In the Money	Filter Table By Strike Price of$41.00	ZIONNear the Money	$0.30Near the Money	$0.40Near the Money	$0.40Near the Money	$-0.65Near the Money	18Near the Money	136Near the Money
ZIONIn the Money	$2.00In the Money	$2.15In the Money	$2.00In the Money	$0.75In the Money	3In the Money	240In the Money	Filter Table By Strike Price of$42.00	ZIONNear the Money	$0.55Near the Money	$0.65Near the Money	$0.60Near the Money	$-0.65Near the Money	10Near the Money	63Near the Money
ZIONIn the Money	$1.65In the Money	$1.80In the Money	$1.75In the Money	$0.75In the Money	17In the Money	561In the Money	Filter Table By Strike Price of$42.50	ZIONNear the Money	$0.70Near the Money	$0.80Near the Money	$0.85Near the Money	$-0.70Near the Money	17Near the Money	561Near the Money
ZIONUnderlying issue's last price	$1.35Underlying issue's last price	$1.45Underlying issue's last price	$1.33Underlying issue's last price	$0.58Underlying issue's last price	40Underlying issue's last price	76Underlying issue's last price	Filter Table By Strike Price of$43.00Underlying issue's last price	ZIONUnderlying issue's last price	$0.90Underlying issue's last price	$1.05Underlying issue's last price	$1.04Underlying issue's last price	$-1.61Underlying issue's last price	17Underlying issue's last price	10Underlying issue's last price
ZIONNear the Money	$0.80Near the Money	$0.95Near the Money	$0.85Near the Money	$0.35Near the Money	140Near the Money	152Near the Money	Filter Table By Strike Price of$44.00	ZIONIn the Money	$1.40In the Money	$1.55In the Money	$1.65In the Money	$-1.55In the Money	141In the Money	16In the Money
ZIONNear the Money	$0.45Near the Money	$0.55Near the Money	$0.55Near the Money	$0.25Near the Money	124Near the Money	388Near the Money	Filter Table By Strike Price of$45.00	ZIONIn the Money	$2.05In the Money	$2.20In the Money	$4.28In the Money	$0.00In the Money	---In the Money	107In the Money
ZIONNear the Money	$0.25Near the Money	$0.35Near the Money	$0.30Near the Money	$0.15Near the Money	15Near the Money	19Near the Money	Filter Table By Strike Price of$46.00	ZIONIn the Money	$2.85In the Money	$3.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIONOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$47.00	ZIONIn the Money	$3.70In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIONOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3Out of the Money	150Out of the Money	Filter Table By Strike Price of$47.50	ZIONIn the Money	$4.20In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIONOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$48.00	ZIONIn the Money	$4.00In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIONOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	ZIONIn the Money	$5.60In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIONOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money	Filter Table By Strike Price of$50.00	ZIONIn the Money	$4.70In the Money	$6.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	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	$0.00Out of the Money	$1.35Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$55.00	ZIONIn the Money	$10.70In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIONOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	ZIONIn the Money	$16.60In the Money	$16.80In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)