NASDAQ:ZION - Zions Bancorporation NA Options Chain

Sign in or create an account to add this stock to your watchlist.
$46.05 -1.06 (-2.25 %)
(As of 03/21/2019 04:00 PM ET)
Previous Close$47.11
Today's Range$46.01 - $46.83
52-Week Range$38.08 - $59.19
Volume3.91 million shs
Average Volume2.59 million shs
Market Capitalization$8.85 billion
P/E Ratio11.29
Dividend Yield2.55%
Beta1.51

Options Chain

Zions Bancorporation NA (NASDAQ:ZION) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/18/2019$70.00$0.000Call000
4/18/2019$65.00$0.000Call0160
4/18/2019$62.50$0.000Call000
4/18/2019$60.00$0.000Call0200
4/18/2019$57.50$0.185Call02410.458527 (+0.048621)0.071865
4/18/2019$55.00$0.050Call04100.290383 (+0.075469)0.033875
4/18/2019$52.50$0.050Call591,278 (+16)0.216561 (+0.011562)0.043485
4/18/2019$50.00$0.250Call52856 (+6)0.209431 (+0.007892)0.172222
4/18/2019$49.00$0.435Call40170 (+15)0.205361 (-0.000959)0.268846
4/18/2019$48.00$0.780Call43333 (+5)0.212185 (-0.00948)0.401355
4/18/2019$47.00$1.255Call52310.217692 (-0.010291)0.540271
4/18/2019$46.00$1.900Call03880.230527 (+0.148857)0.666393
4/18/2019$45.00$2.660Call02240.245274 (-0.182635)0.7661
4/18/2019$44.00$3.375Call0870.218771 (-0.099706)0.879106
4/18/2019$43.00$4.975Call20350.453471 (+0.096818)0.786286
4/18/2019$42.00$6.125Call000.55928 (-0.102384)0.793814
4/18/2019$41.00$6.975Call01850.583693 (-0.142055)0.826043
4/18/2019$40.00$8.175Call0400.70851 (-0.011824)0.823558
4/18/2019$39.00$9.125Call000.761449 (-0.054005)0.840565
4/18/2019$38.00$9.950Call010.77074 (+0.285834)0.865839
4/18/2019$37.00$11.100Call0190.8899850.863524
4/18/2019$36.00$12.100Call000.956606 (-0.016608)0.87279
4/18/2019$35.00$12.950Call000.972082 (-0.076948)0.890403
4/18/2019$34.00$14.050Call001.08267 (-0.002188)0.890227
4/18/2019$33.00$14.875Call001.07924 (-0.002499)0.908044
4/18/2019$32.00$15.800Call001.11404 (+0.033939)0.918484
4/18/2019$31.00$16.875Call1101.22212 (+0.25602)0.91817
4/18/2019$30.00$17.725Call001.21746 (-0.041955)0.932207
4/18/2019$70.00$22.275Put00
4/18/2019$65.00$17.300Put000
4/18/2019$62.50$14.975Put000
4/18/2019$60.00$12.325Put00
4/18/2019$57.50$10.125Put00
4/18/2019$55.00$7.150Put0117 (-75)
4/18/2019$52.50$4.460Put0346
4/18/2019$50.00$2.995Put1169 (+31)0.185328 (-0.009969)-0.876672
4/18/2019$49.00$2.240Put71360.204318 (-0.010998)-0.743024
4/18/2019$48.00$1.545Put69553 (+470)0.204708 (-0.014124)-0.610171
4/18/2019$47.00$1.040Put26175 (+1)0.214865 (-0.014123)-0.463239
4/18/2019$46.00$0.670Put259 (+15)0.225412 (-0.01842)-0.331219
4/18/2019$45.00$0.450Put4316 (-3)0.242081 (-0.014514)-0.231305
4/18/2019$44.00$0.305Put01060.259716 (-0.019584)-0.160325
4/18/2019$43.00$0.190Put071 (+5)0.272998 (-0.005521)-0.104766
4/18/2019$42.00$0.290Put0490.36767-0.116283
4/18/2019$41.00$0.000Put0850
4/18/2019$40.00$0.080Put0590.346875 (-0.02046)-0.04012
4/18/2019$39.00$0.060Put01310.37409 (-0.040467)-0.029278
4/18/2019$38.00$0.095Put01240.44903-0.037057
4/18/2019$37.00$0.000Put0300
4/18/2019$36.00$0.000Put0400
4/18/2019$35.00$0.035Put0300.503607-0.013826
4/18/2019$34.00$0.000Put010
4/18/2019$33.00$0.070Put01000.657415 (-0.084856)-0.020295
4/18/2019$32.00$0.000Put000
4/18/2019$31.00$0.000Put000
4/18/2019$30.00$0.070Put0700.804132-0.016584
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/21/2019 by MarketBeat.com Staff

Featured Article: Outstanding Shares

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel