Bulletin
Investor Alert

New York Markets Open in:

Zions Bancorp N.A.

NAS: ZION

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 25, 2021, 4:42 p.m.

/zigman2/quotes/207521274/composite

$

66.12

Change

0.00 0.00%

Volume

Volume 20,572

Quotes are delayed by 20 min

/zigman2/quotes/207521274/composite

Previous close

$ 66.39

$ 66.12

Change

-0.27 -0.41%

Day low

Day high

$65.56

$66.99

Open

52 week low

52 week high

$29.83

$66.99

Open

OPTION CHAIN FOR ZIONS BANCORP N.A.

In-the-money

November, 2021 Options

Hide
CALLS PUTS
Expires November 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 32.90 34.60 32.50 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 30.10 31.70 35.00 quote 0.00 0.00 0.00 0.00 0.85
quote 28.38 0.98 3.00 27.90 29.50 3.00 37.50 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 25.30 27.00 40.00 quote 0.20 0.00 0.00 0.00 0.10 4.00
quote 0.00 0.00 0.00 21.70 24.90 42.50 quote 0.05 0.00 0.00 0.00 0.10 7.00
quote 0.00 0.00 0.00 20.70 21.60 45.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 17.90 19.20 47.50 quote 0.11 0.00 0.00 0.00 0.15 8.00
quote 0.00 0.00 0.00 16.00 16.30 50.00 quote 0.18 0.00 0.00 0.05 0.20 33.00
quote 4.70 0.00 0.00 12.90 15.60 1.00 52.50 quote 0.20 -0.05 1.00 0.10 0.45 50.00
quote 9.10 0.00 0.00 11.00 11.40 35.00 55.00 quote 0.20 -0.10 9.00 0.15 0.25 565.00
quote 5.40 0.00 0.00 8.60 9.00 72.00 57.50 quote 0.35 -0.25 16.00 0.30 0.40 208.00
quote 6.50 -0.40 5.00 6.40 6.80 79.00 60.00 quote 0.50 0.00 3.00 0.50 0.65 83.00
quote 4.00 -0.77 4.00 4.20 4.50 463.00 62.50 quote 1.02 -0.08 38.00 0.90 1.00 342.00
quote 2.25 -0.50 107.00 2.45 2.60 3,557 65.00 quote 1.80 -0.70 21.00 1.60 1.80 318.00
66.12 Current price as of 10/25/2021 04:00:00 PM
quote 1.26 -0.14 23.00 1.15 1.35 418.00 67.50 quote 3.20 -2.50 3.00 2.90 3.10 10.00
quote 0.55 -0.25 3.00 0.50 0.65 234.00 70.00 quote 0.00 0.00 0.00 4.70 5.00
quote 0.25 -0.15 2.00 0.20 0.35 311.00 72.50 quote 7.17 0.00 1.00 6.80 7.10
quote 0.15 0.10 2.00 0.05 0.10 14.00 75.00 quote 11.95 0.00 0.00 9.00 9.60 1.00
quote 0.04 0.00 0.00 0.00 0.80 1.00 80.00 quote 0.00 0.00 0.00 13.60 15.20
quote 0.00 0.00 0.00 0.00 0.75 85.00 quote 0.00 0.00 0.00 19.10 19.60

December, 2021 Options

Hide
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 40.50 41.60 25.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 35.60 37.10 30.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 32.50 33.30 33.00 quote 0.80 0.00 0.00 0.00 0.85 1.00
quote 0.00 0.00 0.00 30.40 31.60 35.00 quote 0.00 0.00 0.00 0.00 0.85
quote 22.20 0.00 0.00 27.70 28.30 1.00 38.00 quote 1.00 0.00 0.00 0.00 0.85 1.00
quote 17.72 0.00 0.00 25.70 26.50 27.00 40.00 quote 0.30 0.00 0.00 0.00 0.90 17.00
quote 9.10 0.00 0.00 22.80 23.60 2.00 43.00 quote 0.59 0.00 0.00 0.00 0.75 59.00
quote 9.80 0.00 0.00 19.50 22.80 3.00 45.00 quote 0.10 0.04 40.00 0.05 0.20 166.00
quote 12.50 0.00 0.00 19.00 19.60 2.00 47.00 quote 0.10 -0.35 1.00 0.00 0.80 34.00
quote 15.20 0.00 0.00 15.70 16.40 23.00 50.00 quote 0.40 0.00 0.00 0.05 0.80 225.00
quote 9.30 0.00 0.00 13.00 14.00 33.00 52.50 quote 0.45 -0.15 3.00 0.25 0.55 381.00
quote 8.30 0.00 0.00 11.10 11.60 65.00 55.00 quote 0.43 -0.01 3.00 0.40 0.55 32.00
quote 8.10 0.00 0.00 9.00 9.20 138.00 57.50 quote 0.73 0.03 6.00 0.65 0.80 13.00
quote 5.30 0.00 0.00 6.80 7.10 264.00 60.00 quote 1.08 0.03 7.00 1.05 1.20 57.00
quote 4.90 -0.25 1.00 4.80 5.10 164.00 62.50 quote 1.72 0.12 1.00 1.60 1.75 43.00
quote 3.30 0.27 25.00 3.20 3.50 271.00 65.00 quote 2.75 -0.20 4.00 2.45 2.80 7.00
66.12 Current price as of 10/25/2021 04:00:00 PM
quote 2.17 0.02 5.00 2.05 2.25 169.00 67.50 quote 7.00 0.00 0.00 3.70 4.00 9.00
quote 1.25 0.05 1.00 1.25 1.40 286.00 70.00 quote 8.00 0.00 0.00 5.40 5.70 18.00
quote 0.77 0.17 20.00 0.70 0.85 1.00 72.50 quote 0.00 0.00 0.00 5.90 7.70
quote 0.61 0.27 3.00 0.35 0.55 31.00 75.00 quote 0.00 0.00 0.00 9.50 10.50
quote 0.25 0.00 0.00 0.00 0.75 4.00 80.00 quote 0.00 0.00 0.00 14.10 14.60
quote 0.00 0.00 0.00 0.00 0.85 85.00 quote 0.00 0.00 0.00 17.60 21.00
quote 0.03 0.00 0.00 0.00 0.05 10.00 90.00 quote 0.00 0.00 0.00 23.80 24.80
quote 0.00 0.00 0.00 0.00 0.85 95.00 quote 0.00 0.00 0.00 28.90 29.80

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 14.00 0.00 0.00 52.30 53.90 13.00 quote 0.15 0.00 0.00 0.00 0.10 27.00
quote 0.00 0.00 0.00 50.40 51.80 15.00 quote 0.73 0.00 0.00 0.00 0.35 23.00
quote 0.00 0.00 0.00 47.70 50.50 18.00 quote 0.56 0.00 0.00 0.00 0.75 73.00
quote 34.72 0.00 0.00 45.50 47.10 3.00 20.00 quote 1.45 0.00 0.00 0.00 0.75 14.00
quote 32.25 0.00 0.00 42.40 44.10 1.00 23.00 quote 0.05 0.00 0.00 0.00 0.75 54.00
quote 26.05 0.00 0.00 40.30 41.30 37.00 25.00 quote 0.04 -0.24 10.00 0.00 0.45 2,073
quote 30.69 0.00 0.00 36.10 39.80 5.00 28.00 quote 0.25 0.00 0.00 0.00 0.80 23.00
quote 28.40 0.00 0.00 34.60 37.00 2.00 30.00 quote 1.55 0.00 0.00 0.00 0.75 45.00
quote 30.40 0.00 0.00 32.90 33.60 42.00 33.00 quote 0.20 0.00 0.00 0.00 0.85 42.00
quote 31.20 0.50 1.00 30.60 31.50 2,513 35.00 quote 0.21 0.00 0.00 0.00 0.65 113.00
quote 13.20 0.00 0.00 27.90 28.40 104.00 38.00 quote 0.60 0.00 0.00 0.00 0.75 66.00
quote 16.15 0.00 0.00 25.80 26.70 73.00 40.00 quote 0.35 0.00 0.00 0.00 0.75 187.00
quote 14.30 0.00 0.00 23.90 24.50 52.00 42.00 quote 0.45 0.00 0.00 0.00 0.75 186.00
quote 19.10 0.00 0.00 21.00 21.40 2,070 45.00 quote 0.42 0.00 0.00 0.20 0.75 1,225
quote 6.10 0.00 0.00 19.10 19.40 27.00 47.00 quote 0.80 0.00 0.00 0.15 0.75 128.00
quote 14.10 0.00 0.00 16.00 16.70 97.00 50.00 quote 0.74 0.00 0.00 0.00 0.70 201.00
quote 4.80 0.00 0.00 13.80 14.30 27.00 52.50 quote 1.05 0.00 0.00 0.50 0.70 368.00
quote 8.60 0.00 0.00 11.60 12.10 202.00 55.00 quote 1.14 0.00 0.00 0.80 1.00 70.00
quote 8.80 0.90 1.00 9.50 9.80 951.00 57.50 quote 2.10 -0.71 210.00 1.20 1.35 267.00
quote 7.80 2.05 9.00 7.50 7.80 1,164 60.00 quote 10.50 0.00 0.00 1.70 1.85 70.00
quote 5.70 1.50 1.00 5.60 5.90 457.00 62.50 quote 4.00 0.00 0.00 2.30 2.55 2.00
quote 4.18 0.83 3.00 4.10 4.40 112.00 65.00 quote 5.90 0.00 0.00 3.20 3.50 101.00
66.12 Current price as of 10/25/2021 04:00:00 PM
quote 2.99 0.84 5.00 2.85 3.10 83.00 67.50 quote 14.10 0.00 0.00 4.50 4.80 2.00
quote 2.02 -0.08 62.00 1.95 2.20 563.00 70.00 quote 6.00 -1.60 21.00 6.10 6.40 48.00
quote 1.40 0.15 5.00 1.35 1.45 24.00 72.50 quote 0.00 0.00 0.00 6.40 9.00
quote 0.90 0.10 5.00 0.85 1.00 216.00 75.00 quote 36.40 0.00 0.00 9.90 10.20 12.00
quote 0.90 0.00 0.00 0.25 0.45 1.00 80.00 quote 0.00 0.00 0.00 14.40 14.70
quote 0.70 0.00 0.00 0.00 0.75 32.00 85.00 quote 0.00 0.00 0.00 18.80 20.30
quote 0.00 0.00 0.00 0.00 0.75 90.00 quote 0.00 0.00 0.00 23.60 25.40

April, 2022 Options

Hide
CALLS PUTS
Expires April 14, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 35.50 36.40 30.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 31.90 35.30 32.50 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 29.40 32.70 35.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 27.60 30.00 37.50 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 25.20 27.30 40.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 22.10 25.20 42.50 quote 0.80 0.00 0.00 0.35 0.65 57.00
quote 0.00 0.00 0.00 20.20 22.20 45.00 quote 0.80 0.00 0.00 0.60 0.90 181.00
quote 12.18 0.00 0.00 18.50 19.40 1.00 47.50 quote 0.00 0.00 0.00 0.80 1.10
quote 0.00 0.00 0.00 16.40 17.00 50.00 quote 2.11 0.00 0.00 1.10 1.30 15.00
quote 12.70 0.00 0.00 14.50 14.80 2.00 52.50 quote 2.65 0.00 0.00 1.45 1.65 1.00
quote 11.60 0.00 0.00 12.50 12.80 37.00 55.00 quote 0.00 0.00 0.00 1.90 2.10
quote 9.00 -0.30 1.00 10.50 12.30 3.00 57.50 quote 0.00 0.00 0.00 2.50 2.70
quote 9.20 1.90 2.00 8.70 9.20 12.00 60.00 quote 0.00 0.00 0.00 3.20 3.40
quote 6.63 1.22 7.00 7.10 7.40 23.00 62.50 quote 0.00 0.00 0.00 4.10 4.30
quote 6.00 0.94 3.00 5.70 6.00 43.00 65.00 quote 0.00 0.00 0.00 5.20 5.40
66.12 Current price as of 10/25/2021 04:00:00 PM
quote 4.60 0.23 1.00 4.50 4.80 30.00 67.50 quote 6.40 -1.40 1.00 6.50 6.70 3.00
quote 2.55 0.00 0.00 3.50 3.80 6.00 70.00 quote 7.80 -3.00 1.00 7.90 8.20 2.00
quote 0.00 0.00 0.00 2.70 2.95 72.50 quote 12.50 0.00 0.00 9.60 9.90 1.00
quote 1.80 0.00 0.00 2.05 2.30 2.00 75.00 quote 0.00 0.00 0.00 11.50 11.90
quote 0.00 0.00 0.00 1.20 1.35 80.00 quote 0.00 0.00 0.00 13.80 15.90
quote 0.00 0.00 0.00 0.60 0.75 85.00 quote 0.00 0.00 0.00 19.60 20.90
quote 0.00 0.00 0.00 0.30 0.45 90.00 quote 0.00 0.00 0.00 23.30 25.70
quote 0.00 0.00 0.00 0.00 0.75 95.00 quote 0.00 0.00 0.00 29.10 30.20

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 35.80 36.30 30.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 32.80 34.60 32.50 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 29.30 33.00 35.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 28.20 29.40 37.50 quote 0.00 0.00 0.00 0.10 0.85
quote 0.00 0.00 0.00 25.60 26.70 40.00 quote 0.00 0.00 0.00 0.55 0.90
quote 0.00 0.00 0.00 23.50 24.20 42.50 quote 0.00 0.00 0.00 0.75 1.15
quote 0.00 0.00 0.00 21.40 22.10 45.00 quote 1.65 0.00 0.00 1.00 1.25 4.00
quote 0.00 0.00 0.00 18.20 21.00 47.50 quote 1.90 0.00 0.00 1.30 1.50 9.00
quote 15.80 0.00 0.00 17.10 17.90 1.00 50.00 quote 1.80 0.00 1.00 1.70 1.90 16.00
quote 0.00 0.00 0.00 14.70 16.90 52.50 quote 2.25 -0.10 1.00 2.15 2.40 6.00
quote 11.08 0.00 0.00 12.20 13.40 4.00 55.00 quote 4.10 0.00 0.00 2.65 2.95 3.00
quote 11.30 0.00 1.00 11.10 11.50 57.50 quote 3.80 0.00 0.00 3.40 3.70 2.00
quote 8.50 0.00 0.00 9.50 9.80 4.00 60.00 quote 6.12 0.00 0.00 4.20 4.50 6.00
quote 6.20 0.00 0.00 8.00 8.30 2.00 62.50 quote 5.40 -1.98 1.00 5.20 5.40 5.00
quote 6.60 1.70 2.00 6.60 6.90 37.00 65.00 quote 6.40 0.00 1.00 6.30 6.60
66.12 Current price as of 10/25/2021 04:00:00 PM
quote 5.70 0.50 1.00 5.50 5.90 15.00 67.50 quote 0.00 0.00 0.00 7.60 7.90
quote 0.00 0.00 0.00 4.40 4.70 70.00 quote 0.00 0.00 0.00 9.10 9.40
quote 0.00 0.00 0.00 3.60 3.90 72.50 quote 13.40 0.00 1.00 10.80 11.10 1.00
quote 0.00 0.00 0.00 2.90 3.20 75.00 quote 0.00 0.00 0.00 12.60 12.90
quote 0.00 0.00 0.00 1.85 2.10 80.00 quote 0.00 0.00 0.00 15.40 16.80
quote 0.00 0.00 0.00 1.15 1.35 85.00 quote 0.00 0.00 0.00 20.10 21.10
quote 0.00 0.00 0.00 0.70 0.85 90.00 quote 0.00 0.00 0.00 24.70 25.60
quote 0.00 0.00 0.00 0.40 0.55 95.00 quote 0.00 0.00 0.00 30.00 30.30

July, 2022 Options

Hide
CALLS PUTS
Expires July 15, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 34.70 37.60 30.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 32.30 35.40 32.50 quote 0.00 0.00 0.00 0.00 0.75
quote 31.18 3.43 1.00 29.30 32.50 1.00 35.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 27.90 29.90 37.50 quote 0.00 0.00 0.00 0.20 0.95
quote 0.00 0.00 0.00 25.00 27.60 40.00 quote 0.00 0.00 0.00 0.65 1.05
quote 0.00 0.00 0.00 23.30 24.20 42.50 quote 0.00 0.00 0.00 0.90 1.30
quote 0.00 0.00 0.00 21.40 22.70 45.00 quote 0.00 0.00 0.00 0.45 1.35
quote 0.00 0.00 0.00 19.10 20.00 47.50 quote 0.00 0.00 0.00 1.50 1.70
quote 0.00 0.00 0.00 17.20 18.60 50.00 quote 0.00 0.00 0.00 1.30 2.10
quote 0.00 0.00 0.00 13.90 16.50 52.50 quote 0.00 0.00 0.00 1.60 2.65
quote 0.00 0.00 0.00 12.30 13.80 55.00 quote 0.00 0.00 0.00 2.95 3.30
quote 0.00 0.00 0.00 11.40 12.20 57.50 quote 0.00 0.00 0.00 3.60 3.90
quote 0.00 0.00 0.00 9.80 10.10 60.00 quote 0.00 0.00 0.00 4.40 4.80
quote 0.00 0.00 0.00 7.60 9.30 62.50 quote 10.10 0.00 0.00 4.30 5.80 1.00
quote 0.00 0.00 0.00 6.90 7.30 65.00 quote 0.00 0.00 0.00 6.70 6.90
66.12 Current price as of 10/25/2021 04:00:00 PM
quote 4.88 0.00 0.00 5.80 6.10 6.00 67.50 quote 0.00 0.00 0.00 7.10 8.30
quote 0.00 0.00 0.00 4.70 5.30 70.00 quote 0.00 0.00 0.00 8.20 9.90
quote 0.00 0.00 0.00 3.90 4.30 72.50 quote 0.00 0.00 0.00 10.00 11.50
quote 0.00 0.00 0.00 1.95 4.20 75.00 quote 0.00 0.00 0.00 12.90 13.20
quote 0.00 0.00 0.00 2.10 2.85 80.00 quote 17.80 0.00 1.00 16.20 17.70 1.00
quote 0.00 0.00 0.00 1.00 2.10 85.00 quote 0.00 0.00 0.00 20.70 21.40
quote 0.00 0.00 0.00 0.90 1.55 90.00 quote 0.00 0.00 0.00 25.10 25.80
quote 0.00 0.00 0.00 0.50 3.40 95.00 quote 0.00 0.00 0.00 30.10 30.60

December, 2022 Options

Hide
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 38.63 0.00 0.00 39.90 42.90 1.00 25.00 quote 0.96 0.00 0.00 0.00 5.00 12.00
quote 0.00 0.00 0.00 36.80 39.50 28.00 quote 1.27 0.00 0.00 0.00 5.00 11.00
quote 26.80 0.00 0.00 34.40 37.50 50.00 30.00 quote 1.35 0.00 0.00 0.00 4.40 11.00
quote 0.00 0.00 0.00 31.20 35.00 33.00 quote 1.30 0.00 0.00 0.45 1.90 3.00
quote 31.23 3.18 1.00 30.30 32.60 20.00 35.00 quote 1.15 0.03 7.00 0.80 1.20 36.00
quote 15.95 0.00 0.00 27.00 30.10 16.00 38.00 quote 0.00 0.00 0.00 1.15 1.70
quote 11.60 0.00 0.00 24.30 28.50 2.00 40.00 quote 1.74 0.00 0.00 1.40 1.95 5.00
quote 14.30 0.00 0.00 24.60 25.30 69.00 42.00 quote 4.70 0.00 0.00 1.60 1.95 7.00
quote 22.41 1.93 3.00 22.10 22.50 80.00 45.00 quote 4.00 0.00 0.00 2.05 2.45 1.00
quote 18.00 0.00 0.00 20.40 20.90 43.00 47.00 quote 4.64 0.00 0.00 2.45 2.85 18.00
quote 9.00 0.00 0.00 18.00 18.50 15.00 50.00 quote 3.30 0.00 1.00 3.10 3.50 13.00
quote 8.27 0.00 0.00 16.00 16.60 13.00 52.50 quote 3.90 -0.50 1.00 3.70 4.10 6.00
quote 8.78 0.00 0.00 14.40 14.90 31.00 55.00 quote 4.70 0.00 1.00 4.60 4.90 16.00
quote 11.94 0.00 0.00 12.60 14.10 26.00 57.50 quote 5.60 -1.20 1.00 5.40 5.80 4.00
quote 9.30 0.00 0.00 11.10 11.60 7.00 60.00 quote 6.60 -1.40 6.00 6.40 6.80 5.00
quote 8.62 0.00 0.00 9.80 10.20 19.00 62.50 quote 7.70 -1.60 1.00 7.50 7.90 3.00
quote 8.69 0.56 3.00 8.60 9.00 33.00 65.00 quote 9.00 0.00 1.00 8.80 9.20
66.12 Current price as of 10/25/2021 04:00:00 PM
quote 7.70 1.10 1.00 7.50 7.90 2.00 67.50 quote 0.00 0.00 0.00 10.20 10.50
quote 6.90 1.30 3.00 6.50 6.80 38.00 70.00 quote 0.00 0.00 0.00 11.70 12.10
quote 4.26 0.00 0.00 5.60 6.00 1.00 72.50 quote 0.00 0.00 0.00 13.20 13.70
quote 4.48 1.35 25.00 4.80 5.20 25.00 75.00 quote 0.00 0.00 0.00 15.00 15.50
quote 3.00 0.00 0.00 3.50 3.90 4.00 80.00 quote 0.00 0.00 0.00 18.70 19.40
quote 1.30 0.00 0.00 2.60 2.95 13.00 85.00 quote 0.00 0.00 0.00 22.70 25.20
quote 0.92 0.00 0.00 1.90 2.15 4.00 90.00 quote 38.10 0.00 0.00 26.60 27.40 10.00
quote 1.35 0.20 2.00 1.35 1.60 2.00 95.00 quote 0.00 0.00 0.00 31.40 31.90
Link to MarketWatch's Slice.