NASDAQ:ZION

Zions Bancorporation, National Association Options Chain and Prices

$66.99

-0.21 (-0.31%)

(As of 01/27/2022 12:00 AM ET)

Add

Compare

Today's Range: $66.30
▼
$69.10
50-Day Range: $59.40
▼
$70.65
52-Week Range: $43.64
▼
$71.21

Volume: 1.78 million shs
Average Volume: 1.63 million shs
Market Capitalization: $10.48 billion

P/E Ratio: 9.45
Dividend Yield: 2.26%
Beta: 1.42

Zions Bancorporation, National Association (NASDAQ:ZION) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
2/18/2022	$90.00	$0.012	Call	0	0	0	0 (+0)	0.46793 (-0.182823)	0.005241	0
2/18/2022	$85.00	$0.051	Call	0	0	0	0 (+0)	0.46793 (-0.182823)	0.019914	0
2/18/2022	$80.00	$0.197	Call	5	0	0	3 (+0)	0.46793 (-0.056759)	0.064082	2
2/18/2022	$77.50	$0.148	Call	0	0	0	12 (+0)	0.37965 (+0.011125)	0.059613	0
2/18/2022	$75.00	$0.272	Call	101	1	100	32 (+0)	0.362166 (-0.012668)	0.103335	2
2/18/2022	$72.50	$0.643	Call	0	0	0	116 (-29)	0.376182 (-0.004056)	0.201024	0
2/18/2022	$70.00	$1.225	Call	32	12	14	187 (+9)	0.376705 (+0.015291)	0.326962	7
2/18/2022	$67.50	$2.228	Call	5	4	0	88 (+8)	0.389641 (+0.012376)	0.484097	5
2/18/2022	$65.00	$3.746	Call	0	0	0	60 (+0)	0.422499 (+0.020615)	0.635262	0
2/18/2022	$62.50	$5.579	Call	0	0	0	62 (-5)	0.45437 (+0.03762)	0.755941	0

2/18/2022	$60.00	$7.588	Call	0	0	0	28 (-1)	0.469655 (+0.007774)	0.852399	0
2/18/2022	$57.50	$9.857	Call	0	0	0	35 (+0)	0.507118 (+0.000428)	0.910164	0
2/18/2022	$55.00	$12.219	Call	0	0	0	5 (+0)	0.544116 (+0.034331)	0.947665	0
2/18/2022	$50.00	$17.102	Call	0	0	0	5 (+0)	0.619847 (+0.011983)	0.985726	0
2/18/2022	$47.50	$19.585	Call	0	0	0	0 (+0)	0.663316 (+0.012969)	0.994124	0
2/18/2022	$45.00	$22.080	Call	0	0	0	0 (+0)	0.709136 (+0.014009)	0.998438	0
2/18/2022	$42.50	$24.580	Call	0	0	0	0 (+0)	0.757576 (+0.015108)	0.999922	0
2/18/2022	$40.00	$27.080	Call	0	0	0	0 (+0)	0.757576 (+0.015108)	1.0	0
2/18/2022	$90.00	$23.435	Put	0	0	0	0 (+0)	0.46793 (-0.182823)	-0.992582	0
2/18/2022	$85.00	$18.476	Put	0	0	0	0 (+0)	0.46793 (-0.182823)	-0.978271	0
2/18/2022	$80.00	$13.619	Put	0	0	0	0 (+0)	0.46793 (-0.056759)	-0.935546	0
2/18/2022	$77.50	$11.070	Put	0	0	0	0 (+0)	0.37965 (+0.011125)	-0.940565	0
2/18/2022	$75.00	$8.688	Put	0	0	0	0 (+0)	0.362166 (-0.012668)	-0.899482	0
2/18/2022	$72.50	$6.542	Put	0	0	0	0 (+0)	0.376182 (-0.004056)	-0.80676	0
2/18/2022	$70.00	$4.592	Put	1	0	0	5 (+0)	0.376705 (+0.015291)	-0.68765	1
2/18/2022	$67.50	$3.046	Put	1	0	0	56 (+27)	0.389641 (+0.012376)	-0.536965	1
2/18/2022	$65.00	$2.004	Put	7	0	5	55 (-1)	0.422499 (+0.020615)	-0.388352	2
2/18/2022	$62.50	$1.279	Put	0	0	0	48 (-1)	0.45437 (+0.03762)	-0.267347	0
2/18/2022	$60.00	$0.726	Put	0	0	0	191 (-16)	0.469655 (+0.007774)	-0.169391	0
2/18/2022	$57.50	$0.450	Put	1	0	0	76 (+7)	0.507118 (+0.000428)	-0.108354	1
2/18/2022	$55.00	$0.275	Put	7	0	5	441 (+0)	0.544116 (+0.034331)	-0.067849	3
2/18/2022	$50.00	$0.100	Put	1	0	0	113 (-1)	0.619847 (+0.011983)	-0.025424	1
2/18/2022	$47.50	$0.062	Put	0	0	0	11 (+0)	0.663316 (+0.012969)	-0.01577	0
2/18/2022	$45.00	$0.039	Put	0	0	0	22 (+0)	0.709136 (+0.014009)	-0.009822	0
2/18/2022	$42.50	$0.025	Put	0	0	0	105 (+0)	0.757576 (+0.015108)	-0.006151	0
2/18/2022	$40.00	$0.008	Put	0	0	0	0 (+0)	0.757576 (+0.015108)	-0.002315	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/28/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources