Bulletin
Investor Alert

London Markets Open in:

Zions Bancorp N.A.

NAS: ZION

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 13, 2021, 4:02 p.m.

/zigman2/quotes/207521274/composite

$

59.08

Change

0.00 0.00%

Volume

Volume 13,187

Quotes are delayed by 20 min

/zigman2/quotes/207521274/composite

Previous close

$ 57.15

$ 59.08

Change

+1.93 +3.38%

Day low

Day high

$56.10

$59.38

Open

52 week low

52 week high

$25.07

$60.44

Open

OPTION CHAIN FOR ZIONS BANCORP N.A.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 21, 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 17.00 21.10 40.00 quote 0.08 0.00 0.00 0.00 0.70 7.00
quote 13.35 3.80 2.00 12.00 16.20 2.00 45.00 quote 0.45 0.00 0.00 0.00 0.70 95.00
quote 9.20 0.00 0.00 8.30 11.20 28.00 50.00 quote 0.09 0.04 6.00 0.05 0.65 1,563
quote 6.60 0.50 15.00 4.90 8.00 86.00 52.50 quote 0.18 0.08 35.00 0.00 0.50 321.00
quote 3.40 -0.15 2.00 3.10 5.70 467.00 55.00 quote 0.50 -0.20 1.00 0.15 0.25 422.00
quote 2.22 1.02 45.00 2.00 2.30 293.00 57.50 quote 0.90 -0.15 10.00 0.50 0.65 47.00
59.08 Current price as of 5/13/2021 04:15:00 PM
quote 0.60 -0.30 25.00 0.70 0.90 46.00 60.00 quote 2.30 0.90 1.00 1.65 1.85 11.00
quote 0.17 0.00 0.00 0.15 0.45 40.00 62.50 quote 0.00 0.00 0.00 2.90 5.90
quote 0.08 -0.02 1.00 0.00 0.15 320.00 65.00 quote 0.00 0.00 0.00 4.10 7.70
quote 0.00 0.00 0.00 0.00 5.00 67.50 quote 0.00 0.00 0.00 6.70 10.50
quote 1.00 0.00 0.00 0.00 5.00 1.00 70.00 quote 0.00 0.00 0.00 9.40 12.90
quote 0.00 0.00 0.00 0.00 5.00 75.00 quote 0.00 0.00 0.00 14.10 17.90
quote 0.00 0.00 0.00 0.00 0.65 80.00 quote 0.00 0.00 0.00 19.20 23.00

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 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 22.10 25.90 35.00 quote 0.05 0.00 0.00 0.00 0.60 5.00
quote 0.00 0.00 0.00 17.00 21.30 40.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 12.20 16.30 45.00 quote 0.50 0.00 0.00 0.00 0.20 33.00
quote 5.30 0.00 0.00 7.40 11.40 2.00 50.00 quote 0.30 0.00 0.00 0.15 0.30 38.00
quote 7.10 0.20 12.00 6.90 7.50 26.00 52.50 quote 0.55 0.00 0.00 0.40 0.55 63.00
quote 5.50 0.00 0.00 4.90 5.20 301.00 55.00 quote 1.45 0.35 1.00 0.85 1.00 280.00
quote 2.75 -0.20 2.00 3.20 3.50 166.00 57.50 quote 2.15 0.00 0.00 1.60 1.80 60.00
59.08 Current price as of 5/13/2021 04:15:00 PM
quote 1.95 0.44 1.00 1.90 2.15 277.00 60.00 quote 3.53 0.30 1.00 2.75 3.10 2.00
quote 0.95 0.08 79.00 1.00 1.25 82.00 62.50 quote 0.00 0.00 0.00 4.30 4.60
quote 0.55 -0.10 292.00 0.45 0.65 292.00 65.00 quote 0.00 0.00 0.00 6.20 6.80
quote 0.00 0.00 0.00 0.15 0.35 67.50 quote 0.00 0.00 0.00 8.10 8.80
quote 0.00 0.00 0.00 0.00 0.20 70.00 quote 0.00 0.00 0.00 9.70 13.30
quote 0.00 0.00 0.00 0.00 1.90 75.00 quote 0.00 0.00 0.00 14.90 17.90
quote 0.00 0.00 0.00 0.00 0.55 80.00 quote 0.00 0.00 0.00 19.00 23.00

July, 2021 Options

Hide
CALLS PUTS
Expires July 16, 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 34.00 37.90 23.00 quote 0.05 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 32.80 37.50 24.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 32.00 36.20 25.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 27.10 30.90 30.00 quote 0.05 -1.00 5.00 0.00 0.30 8.00
quote 0.00 0.00 0.00 24.70 29.50 32.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 23.80 28.50 33.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 22.80 27.50 34.00 quote 0.00 0.00 0.00 0.00 4.20
quote 22.00 0.00 0.00 21.90 26.50 15.00 35.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 20.80 25.50 36.00 quote 0.00 0.00 0.00 0.00 0.45
quote 10.00 0.00 0.00 19.70 24.50 7.00 37.00 quote 0.00 0.00 0.00 0.00 4.10
quote 7.62 0.00 0.00 18.80 23.50 1.00 38.00 quote 4.10 0.00 0.00 0.00 0.25 71.00
quote 20.10 0.00 0.00 18.00 22.50 15.00 39.00 quote 0.55 0.00 0.00 0.00 4.10 2.00
quote 5.80 0.00 0.00 17.10 21.20 40.00 quote 0.10 0.00 0.00 0.00 0.40 4.00
quote 18.00 0.00 0.00 15.90 20.50 13.00 41.00 quote 0.27 0.00 0.00 0.00 0.20 5.00
quote 16.30 0.00 0.00 15.00 19.10 87.00 42.00 quote 0.42 0.00 0.00 0.00 0.30 2.00
quote 0.00 0.00 0.00 14.10 18.10 43.00 quote 1.05 0.00 0.00 0.00 0.35 281.00
quote 14.70 0.00 0.00 13.00 17.20 1.00 44.00 quote 0.50 0.00 0.00 0.05 0.30 3.00
quote 15.00 0.00 0.00 12.40 15.70 69.00 45.00 quote 0.35 0.00 0.00 0.00 0.45 41.00
quote 11.60 0.00 0.00 11.00 15.70 241.00 46.00 quote 0.88 0.00 0.00 0.15 0.30 108.00
quote 10.20 0.00 0.00 11.60 13.60 161.00 47.00 quote 0.49 -0.66 1.00 0.20 0.35 67.00
quote 8.33 0.00 0.00 11.20 12.80 34.00 48.00 quote 0.70 0.26 40.00 0.30 0.65 216.00
quote 9.20 0.40 2.00 9.50 10.20 210.00 50.00 quote 0.98 0.30 7.00 0.50 0.65 1,536
quote 6.54 0.00 0.00 7.40 8.00 124.00 52.50 quote 1.10 -1.15 8.00 0.85 1.05 256.00
quote 5.00 -0.50 1.00 5.40 6.10 475.00 55.00 quote 1.33 0.00 0.00 1.40 1.70 11.00
quote 4.22 1.22 12.00 3.80 4.30 360.00 57.50 quote 2.90 0.05 5.00 2.15 2.60 180.00
59.08 Current price as of 5/13/2021 04:15:00 PM
quote 2.59 -0.14 1.00 2.50 2.95 257.00 60.00 quote 4.06 0.26 1.00 3.40 3.80 25.00
quote 1.90 0.00 0.00 1.60 2.10 7.00 62.50 quote 8.10 0.00 0.00 4.80 5.30 21.00
quote 1.06 0.00 0.00 0.90 1.35 458.00 65.00 quote 0.00 0.00 0.00 6.70 7.10
quote 0.00 0.00 0.00 0.50 0.80 67.50 quote 0.00 0.00 0.00 8.40 10.80
quote 2.00 0.00 0.00 0.30 0.60 46.00 70.00 quote 0.00 0.00 0.00 10.20 12.80
quote 0.95 0.00 0.00 0.00 0.20 62.00 75.00 quote 0.00 0.00 0.00 13.90 18.50
quote 0.44 0.00 0.00 0.00 0.15 10.00 80.00 quote 0.00 0.00 0.00 19.10 22.80
quote 0.00 0.00 0.00 0.00 0.35 85.00 quote 0.00 0.00 0.00 24.30 27.90

October, 2021 Options

Hide
CALLS PUTS
Expires October 15, 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 27.10 31.40 30.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 22.10 26.50 35.00 quote 0.00 0.00 0.00 0.05 0.35
quote 0.00 0.00 0.00 17.00 21.80 40.00 quote 0.00 0.00 0.00 0.30 0.70
quote 0.00 0.00 0.00 12.60 17.10 45.00 quote 1.10 0.00 0.00 0.75 1.00 3.00
quote 9.90 0.00 0.00 10.40 11.90 3.00 50.00 quote 1.70 0.00 0.00 1.55 2.25 3.00
quote 8.40 -1.10 1.00 8.70 9.10 19.00 52.50 quote 2.50 -2.60 2.00 2.30 2.55 9.00
quote 6.50 0.00 0.00 7.10 7.70 14.00 55.00 quote 0.00 0.00 0.00 3.10 3.40
quote 5.34 0.00 0.00 5.70 6.10 4.00 57.50 quote 8.00 0.00 0.00 4.10 4.60 52.00
59.08 Current price as of 5/13/2021 04:15:00 PM
quote 3.40 0.00 0.00 4.40 4.80 73.00 60.00 quote 6.60 0.00 0.00 5.40 5.90 22.00
quote 3.80 0.00 0.00 3.20 3.80 75.00 62.50 quote 8.20 0.00 0.00 6.80 7.30 22.00
quote 2.88 0.00 0.00 2.35 2.85 48.00 65.00 quote 0.00 0.00 0.00 8.20 9.10
quote 1.25 0.00 0.00 1.60 2.30 5.00 67.50 quote 0.00 0.00 0.00 10.10 11.10
quote 1.64 0.00 0.00 1.15 1.75 38.00 70.00 quote 0.00 0.00 0.00 10.40 13.60
quote 0.00 0.00 0.00 0.70 1.00 75.00 quote 0.00 0.00 0.00 15.60 17.60
quote 0.50 0.00 0.00 0.30 0.55 4.00 80.00 quote 0.00 0.00 0.00 19.40 23.90
quote 0.35 0.00 0.00 0.15 0.30 3.00 85.00 quote 0.00 0.00 0.00 26.20 27.60

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 32.00 36.50 25.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 26.90 31.50 30.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 24.10 28.50 33.00 quote 0.80 0.00 0.00 0.05 0.45 1.00
quote 0.00 0.00 0.00 22.30 26.30 35.00 quote 0.00 0.00 0.00 0.10 0.55
quote 22.20 0.00 0.00 19.10 23.50 1.00 38.00 quote 1.00 0.00 0.00 0.40 0.60 1.00
quote 17.72 0.00 0.00 18.00 21.20 27.00 40.00 quote 0.00 0.00 0.00 0.45 1.20
quote 0.00 0.00 0.00 14.50 19.30 43.00 quote 0.00 0.00 0.00 0.90 1.50
quote 0.00 0.00 0.00 13.20 16.80 45.00 quote 1.60 0.00 0.00 1.15 1.45 17.00
quote 0.00 0.00 0.00 11.90 14.90 47.00 quote 1.97 0.00 0.00 1.60 1.85 2.00
quote 0.00 0.00 0.00 10.60 11.80 50.00 quote 2.80 0.00 0.00 2.30 2.65 12.00
quote 0.00 0.00 0.00 9.20 11.50 52.50 quote 3.80 0.00 37.00 3.10 3.60 37.00
quote 6.20 0.00 0.00 7.80 8.30 21.00 55.00 quote 10.00 0.00 0.00 4.00 4.70 4.00
quote 0.00 0.00 0.00 6.30 6.80 57.50 quote 0.00 0.00 0.00 5.20 5.70
59.08 Current price as of 5/13/2021 04:15:00 PM
quote 4.60 0.00 0.00 5.10 5.70 228.00 60.00 quote 8.30 0.00 0.00 6.40 6.90 2.00
quote 4.39 0.00 0.00 4.10 4.70 12.00 62.50 quote 0.00 0.00 0.00 7.90 8.50
quote 3.58 0.00 0.00 2.95 3.90 83.00 65.00 quote 0.00 0.00 0.00 9.60 10.00
quote 0.00 0.00 0.00 2.55 3.10 67.50 quote 0.00 0.00 0.00 10.80 11.80
quote 0.00 0.00 0.00 2.00 2.35 70.00 quote 0.00 0.00 0.00 12.60 14.10
quote 0.00 0.00 0.00 1.05 1.50 75.00 quote 0.00 0.00 0.00 16.30 18.60
quote 1.43 0.00 0.00 0.45 0.95 4.00 80.00 quote 0.00 0.00 0.00 20.30 22.50
quote 0.00 0.00 0.00 0.00 0.55 85.00 quote 0.00 0.00 0.00 25.40 28.30

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 44.00 48.40 13.00 quote 0.13 0.00 0.00 0.15 0.45 26.00
quote 0.00 0.00 0.00 41.80 46.50 15.00 quote 0.73 0.00 0.00 0.10 0.50 23.00
quote 0.00 0.00 0.00 38.70 43.50 18.00 quote 0.56 0.00 0.00 0.00 0.75 73.00
quote 38.70 0.00 0.00 36.80 41.50 3.00 20.00 quote 1.45 0.00 0.00 0.00 0.75 14.00
quote 6.75 0.00 0.00 34.00 38.50 1.00 23.00 quote 0.85 0.00 0.00 0.00 0.90 54.00
quote 26.05 0.00 0.00 32.00 36.50 1.00 25.00 quote 0.25 0.00 0.00 0.00 0.40 2,093
quote 30.69 0.00 0.00 29.00 33.50 5.00 28.00 quote 1.05 0.00 0.00 0.20 0.65 28.00
quote 28.40 0.00 0.00 27.20 31.40 2.00 30.00 quote 1.55 0.00 0.00 0.00 0.55 45.00
quote 21.00 0.00 0.00 24.10 27.80 52.00 33.00 quote 1.75 0.00 0.00 0.00 0.65 42.00
quote 25.20 0.00 0.00 22.60 25.80 2,722 35.00 quote 0.95 0.00 0.00 0.10 0.75 111.00
quote 13.20 0.00 0.00 20.60 23.30 240.00 38.00 quote 0.85 -0.30 1.00 0.50 0.80 64.00
quote 11.30 0.00 0.00 18.90 20.90 73.00 40.00 quote 1.35 0.00 0.00 0.70 1.30 163.00
quote 14.30 0.00 0.00 17.00 19.40 52.00 42.00 quote 1.65 0.00 0.00 0.95 1.25 116.00
quote 15.00 0.00 0.00 15.20 15.80 2,067 45.00 quote 2.20 0.00 0.00 1.40 1.75 95.00
quote 8.50 0.00 0.00 13.60 14.80 13.00 47.00 quote 2.05 0.00 0.00 1.90 2.15 88.00
quote 10.70 0.00 0.00 11.30 12.10 82.00 50.00 quote 3.10 0.00 0.00 2.50 3.30 71.00
quote 5.60 0.00 0.00 9.60 10.00 27.00 52.50 quote 3.90 0.00 0.00 3.40 3.80 55.00
quote 6.20 0.00 0.00 8.00 8.70 98.00 55.00 quote 4.90 0.00 0.00 4.30 4.90 42.00
quote 5.10 0.00 0.00 6.60 7.20 322.00 57.50 quote 5.80 0.00 0.00 5.50 6.20 35.00
59.08 Current price as of 5/13/2021 04:15:00 PM
quote 5.40 0.00 0.00 5.50 6.00 785.00 60.00 quote 7.10 0.00 0.00 6.80 7.40 43.00
quote 4.50 0.00 0.00 4.40 4.90 14.00 62.50 quote 0.00 0.00 0.00 8.20 8.80
quote 3.53 0.00 0.00 3.40 4.10 11.00 65.00 quote 28.10 0.00 0.00 9.80 10.50 87.00
quote 4.00 0.00 0.00 2.85 3.30 1.00 67.50 quote 0.00 0.00 0.00 11.50 12.30
quote 1.30 0.00 0.00 2.25 2.70 135.00 70.00 quote 32.90 0.00 0.00 13.10 14.10 29.00
quote 1.50 0.00 0.00 1.35 1.80 95.00 75.00 quote 36.40 0.00 0.00 17.10 18.60 12.00
quote 0.90 0.00 0.00 0.80 1.10 1.00 80.00 quote 0.00 0.00 0.00 21.10 23.80
quote 0.00 0.00 0.00 0.15 0.75 85.00 quote 0.00 0.00 0.00 25.40 29.00

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 31.50 -3.80 1.00 31.70 36.50 3.00 25.00 quote 0.96 0.00 0.00 0.20 0.95 12.00
quote 0.00 0.00 0.00 29.00 33.50 28.00 quote 1.45 0.00 0.00 0.50 1.15 10.00
quote 22.00 0.00 0.00 27.10 32.00 50.00 30.00 quote 1.24 0.00 0.00 0.75 1.50 10.00
quote 0.00 0.00 0.00 24.10 29.00 33.00 quote 1.70 0.00 0.00 0.15 2.70 2.00
quote 0.00 0.00 0.00 22.60 27.50 35.00 quote 3.00 0.00 0.00 0.25 2.10 1.00
quote 10.24 0.00 0.00 20.50 22.50 10.00 38.00 quote 0.00 0.00 0.00 0.15 2.90
quote 20.50 0.00 0.00 19.80 21.50 1.00 40.00 quote 2.90 0.00 0.00 0.70 3.40 1.00
quote 17.90 0.00 0.00 16.50 19.50 64.00 42.00 quote 3.80 0.00 2.00 2.70 3.50
quote 15.76 0.00 0.00 14.80 18.10 55.00 45.00 quote 4.40 0.00 0.00 3.60 4.40 1.00
quote 15.25 0.00 0.00 14.50 17.10 10.00 47.00 quote 7.00 0.00 0.00 4.40 5.10 9.00
quote 14.50 0.00 0.00 12.80 15.20 15.00 50.00 quote 5.90 0.00 0.00 4.40 6.30 2.00
quote 8.00 0.00 0.00 10.80 13.40 6.00 52.50 quote 0.00 0.00 0.00 6.70 7.50
quote 6.85 0.00 0.00 10.10 11.60 22.00 55.00 quote 0.00 0.00 0.00 7.30 8.80
quote 7.15 0.00 0.00 8.60 10.30 1.00 57.50 quote 0.00 0.00 0.00 8.30 10.10
59.08 Current price as of 5/13/2021 04:15:00 PM
quote 5.20 0.00 0.00 8.20 10.30 2.00 60.00 quote 0.00 0.00 0.00 9.90 11.80
quote 8.17 0.00 0.00 6.10 8.10 10.00 62.50 quote 0.00 0.00 0.00 11.30 14.50
quote 0.00 0.00 0.00 6.30 7.50 65.00 quote 0.00 0.00 0.00 13.80 14.90
quote 0.00 0.00 0.00 4.10 7.00 67.50 quote 0.00 0.00 0.00 14.30 18.00
quote 3.91 0.00 0.00 4.70 6.10 1.00 70.00 quote 0.00 0.00 0.00 16.00 19.70
quote 3.13 0.00 0.00 2.15 4.80 2.00 75.00 quote 0.00 0.00 0.00 19.50 23.40
quote 2.95 0.00 0.00 2.95 3.60 1.00 80.00 quote 0.00 0.00 0.00 24.60 27.40
quote 1.40 0.00 0.00 1.85 3.00 4.00 85.00 quote 0.00 0.00 0.00 28.60 30.70
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.