Stocks Options

LAST PRICE
42.4300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
41.2200/ 2
Ask / Lots
42.6200/ 1
Open / Previous Close
41.9400 / 42.4300
Day Range
Low 41.7900
High 42.7000
52 Week Range
Low 26.3550
High 46.1500
Volume
2,538,157
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 43.635

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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	$22.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.15Out 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	$18.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$22.50	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$18.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.00	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$13.60In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$27.50	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$13.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	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	52Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$8.70In the Money	$0.00In the Money	---In the Money	4In 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	73Out 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$33.00	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	203Out 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$34.00	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	1Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$35.00	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	461Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$6.60In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$36.00	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.17Out 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	$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	$0.00Out 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	$5.10In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$37.50	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	536Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$2.90In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$38.00	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$2.05In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$39.00	ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
ZIONIn the Money	---In the Money	---In the Money	$1.25In the Money	$0.00In the Money	---In the Money	1,220In the Money	Filter Table By Strike Price of$40.00	ZIONNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	2,519Near the Money
ZIONIn the Money	---In the Money	---In the Money	$1.67In the Money	$0.00In the Money	---In the Money	185In the Money	Filter Table By Strike Price of$41.00	ZIONNear the Money	---Near the Money	---Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	194Near the Money
ZIONUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	156Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	ZIONUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	887Underlying issue's last price
ZIONNear the Money	---Near the Money	---Near the Money	$0.90Near the Money	$0.00Near the Money	---Near the Money	409Near the Money	Filter Table By Strike Price of$42.50	ZIONIn the Money	---In the Money	---In the Money	$2.29In the Money	$0.00In the Money	---In the Money	3,337In the Money
ZIONNear the Money	---Near the Money	---Near the Money	$0.65Near the Money	$0.00Near the Money	---Near the Money	112Near the Money	Filter Table By Strike Price of$43.00	ZIONIn the Money	---In the Money	---In the Money	$2.65In the Money	$0.00In the Money	---In the Money	209In the Money
ZIONNear the Money	---Near the Money	---Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	260Near the Money	Filter Table By Strike Price of$44.00	ZIONIn the Money	---In the Money	---In the Money	$3.72In the Money	$0.00In the Money	---In the Money	76In the Money
ZIONNear the Money	---Near the Money	---Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	1,027Near the Money	Filter Table By Strike Price of$45.00	ZIONIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	477In the Money
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	20Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$47.00	ZIONIn the Money	---In the Money	---In the Money	$5.80In 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	371Out of the Money	Filter Table By Strike Price of$47.50	ZIONIn the Money	---In the Money	---In the Money	$3.82In the Money	$0.00In the Money	---In the Money	---In the Money
ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	32Out 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	360Out of the Money	Filter Table By Strike Price of$50.00	ZIONIn the Money	---In the Money	---In the Money	$10.90In the Money	$0.00In the Money	---In the Money	1In the Money
ZIONOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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$52.50	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	---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$54.00	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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$55.00	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$60.00	ZIONIn the Money	---In the Money	---In the Money	$20.90In the Money	$0.00In the Money	---In the Money	2In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)