NASDAQ:ZION - Zions Bancorporation NA Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $46.05 -1.06 (-2.25 %) (As of 03/21/2019 04:00 PM ET)Previous Close$47.11Today's Range$46.01 - $46.8352-Week Range$38.08 - $59.19Volume3.91 million shsAverage Volume2.59 million shsMarket Capitalization$8.85 billionP/E Ratio11.29Dividend Yield2.55%Beta1.51 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Zions Bancorporation NA (NASDAQ:ZION) Options Chain Options Date: 1/15/2021 1/17/2020 10/18/2019 7/19/2019 5/17/2019 4/18/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta4/18/2019$70.00$0.000Call0004/18/2019$65.00$0.000Call01604/18/2019$62.50$0.000Call0004/18/2019$60.00$0.000Call02004/18/2019$57.50$0.185Call02410.458527 (+0.048621)0.0718654/18/2019$55.00$0.050Call04100.290383 (+0.075469)0.0338754/18/2019$52.50$0.050Call591,278 (+16)0.216561 (+0.011562)0.0434854/18/2019$50.00$0.250Call52856 (+6)0.209431 (+0.007892)0.1722224/18/2019$49.00$0.435Call40170 (+15)0.205361 (-0.000959)0.2688464/18/2019$48.00$0.780Call43333 (+5)0.212185 (-0.00948)0.4013554/18/2019$47.00$1.255Call52310.217692 (-0.010291)0.5402714/18/2019$46.00$1.900Call03880.230527 (+0.148857)0.6663934/18/2019$45.00$2.660Call02240.245274 (-0.182635)0.76614/18/2019$44.00$3.375Call0870.218771 (-0.099706)0.8791064/18/2019$43.00$4.975Call20350.453471 (+0.096818)0.7862864/18/2019$42.00$6.125Call000.55928 (-0.102384)0.7938144/18/2019$41.00$6.975Call01850.583693 (-0.142055)0.8260434/18/2019$40.00$8.175Call0400.70851 (-0.011824)0.8235584/18/2019$39.00$9.125Call000.761449 (-0.054005)0.8405654/18/2019$38.00$9.950Call010.77074 (+0.285834)0.8658394/18/2019$37.00$11.100Call0190.8899850.8635244/18/2019$36.00$12.100Call000.956606 (-0.016608)0.872794/18/2019$35.00$12.950Call000.972082 (-0.076948)0.8904034/18/2019$34.00$14.050Call001.08267 (-0.002188)0.8902274/18/2019$33.00$14.875Call001.07924 (-0.002499)0.9080444/18/2019$32.00$15.800Call001.11404 (+0.033939)0.9184844/18/2019$31.00$16.875Call1101.22212 (+0.25602)0.918174/18/2019$30.00$17.725Call001.21746 (-0.041955)0.9322074/18/2019$70.00$22.275Put004/18/2019$65.00$17.300Put0004/18/2019$62.50$14.975Put0004/18/2019$60.00$12.325Put004/18/2019$57.50$10.125Put004/18/2019$55.00$7.150Put0117 (-75)4/18/2019$52.50$4.460Put03464/18/2019$50.00$2.995Put1169 (+31)0.185328 (-0.009969)-0.8766724/18/2019$49.00$2.240Put71360.204318 (-0.010998)-0.7430244/18/2019$48.00$1.545Put69553 (+470)0.204708 (-0.014124)-0.6101714/18/2019$47.00$1.040Put26175 (+1)0.214865 (-0.014123)-0.4632394/18/2019$46.00$0.670Put259 (+15)0.225412 (-0.01842)-0.3312194/18/2019$45.00$0.450Put4316 (-3)0.242081 (-0.014514)-0.2313054/18/2019$44.00$0.305Put01060.259716 (-0.019584)-0.1603254/18/2019$43.00$0.190Put071 (+5)0.272998 (-0.005521)-0.1047664/18/2019$42.00$0.290Put0490.36767-0.1162834/18/2019$41.00$0.000Put08504/18/2019$40.00$0.080Put0590.346875 (-0.02046)-0.040124/18/2019$39.00$0.060Put01310.37409 (-0.040467)-0.0292784/18/2019$38.00$0.095Put01240.44903-0.0370574/18/2019$37.00$0.000Put03004/18/2019$36.00$0.000Put04004/18/2019$35.00$0.035Put0300.503607-0.0138264/18/2019$34.00$0.000Put0104/18/2019$33.00$0.070Put01000.657415 (-0.084856)-0.0202954/18/2019$32.00$0.000Put0004/18/2019$31.00$0.000Put0004/18/2019$30.00$0.070Put0700.804132-0.016584End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 3/21/2019 by MarketBeat.com StaffFeatured Article: Outstanding Shares
