Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240816C00200000 | 2024-06-03 2:43PM EDT | 200.00 | 107.58 | 98.40 | 106.60 | 0.00 | - | 1 | 5 | 75.44% |
| ZBRA240816C00220000 | 2024-06-07 11:30AM EDT | 220.00 | 87.57 | 78.40 | 87.20 | 0.00 | - | 1 | 1 | 62.66% |
| ZBRA240816C00230000 | 2024-01-16 11:02AM EDT | 230.00 | 39.00 | 66.60 | 71.50 | 0.00 | - | - | 0 | 49.07% |
| ZBRA240816C00240000 | 2024-05-07 2:52PM EDT | 240.00 | 84.54 | 67.50 | 75.20 | 0.00 | - | 1 | 10 | 78.10% |
| ZBRA240816C00250000 | 2024-04-26 10:01AM EDT | 250.00 | 58.93 | 76.50 | 85.90 | 0.00 | - | 1 | 5 | 120.78% |
| ZBRA240816C00260000 | 2024-06-04 11:09AM EDT | 260.00 | 52.75 | 43.00 | 50.60 | 0.00 | - | 1 | 12 | 58.78% |
| ZBRA240816C00270000 | 2024-06-07 11:30AM EDT | 270.00 | 43.72 | 35.00 | 43.00 | 0.00 | - | 2 | 5 | 56.17% |
| ZBRA240816C00280000 | 2024-04-29 9:30AM EDT | 280.00 | 36.91 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ZBRA240816C00290000 | 2024-06-14 11:53AM EDT | 290.00 | 24.50 | 22.50 | 29.00 | 0.00 | - | 1 | 16 | 50.66% |
| ZBRA240816C00300000 | 2024-06-14 12:11PM EDT | 300.00 | 19.50 | 16.90 | 23.60 | 0.00 | - | 1 | 35 | 49.55% |
| ZBRA240816C00310000 | 2024-06-10 11:35AM EDT | 310.00 | 14.90 | 12.10 | 19.00 | 0.00 | - | 1 | 59 | 48.79% |
| ZBRA240816C00320000 | 2024-06-07 2:55PM EDT | 320.00 | 11.97 | 8.30 | 15.20 | 0.00 | - | 5 | 21 | 48.36% |
| ZBRA240816C00330000 | 2024-06-13 3:44PM EDT | 330.00 | 10.50 | 5.60 | 12.40 | 0.00 | - | 1 | 138 | 48.86% |
| ZBRA240816C00340000 | 2024-06-10 9:53AM EDT | 340.00 | 5.05 | 3.90 | 9.90 | 0.00 | - | 1 | 72 | 48.91% |
| ZBRA240816C00350000 | 2024-06-14 10:32AM EDT | 350.00 | 4.25 | 2.55 | 8.60 | 0.00 | - | 20 | 47 | 50.91% |
| ZBRA240816C00360000 | 2024-06-10 9:33AM EDT | 360.00 | 4.10 | 2.05 | 7.40 | 0.00 | - | 1 | 11 | 52.48% |
| ZBRA240816C00370000 | 2024-06-03 3:39PM EDT | 370.00 | 3.22 | 0.05 | 5.80 | 0.00 | - | 1 | 19 | 52.16% |
| ZBRA240816C00380000 | 2024-06-07 11:30AM EDT | 380.00 | 1.87 | 0.05 | 4.80 | 0.00 | - | 1 | 7 | 52.87% |
| ZBRA240816C00390000 | 2024-03-14 12:14PM EDT | 390.00 | 3.70 | 2.15 | 6.00 | 0.00 | - | 1 | 3 | 53.93% |
| ZBRA240816C00400000 | 2024-02-06 10:30AM EDT | 400.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| ZBRA240816C00410000 | 2023-12-29 12:53PM EDT | 410.00 | 2.90 | 0.05 | 6.30 | 0.00 | - | 2 | 2 | 56.86% |
| ZBRA240816C00430000 | 2024-05-01 10:43AM EDT | 430.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 58.92% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240816P00135000 | 2024-01-16 3:09PM EDT | 135.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | - | 1 | 122.46% |
| ZBRA240816P00145000 | 2024-02-01 1:30PM EDT | 145.00 | 2.15 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 100.34% |
| ZBRA240816P00150000 | 2024-01-17 12:44PM EDT | 150.00 | 2.55 | 0.00 | 1.50 | 0.00 | - | - | 2 | 87.96% |
| ZBRA240816P00155000 | 2024-01-19 1:23PM EDT | 155.00 | 2.50 | 0.10 | 4.80 | 0.00 | - | 2 | 2 | 105.65% |
| ZBRA240816P00160000 | 2023-12-20 12:57PM EDT | 160.00 | 1.85 | 0.35 | 3.70 | 0.00 | - | - | 3 | 97.17% |
| ZBRA240816P00165000 | 2024-01-05 11:43AM EDT | 165.00 | 3.49 | 0.90 | 7.70 | 0.00 | - | 1 | 3 | 111.27% |
| ZBRA240816P00170000 | 2024-04-22 9:42AM EDT | 170.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ZBRA240816P00175000 | 2024-05-14 12:23PM EDT | 175.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 70.31% |
| ZBRA240816P00180000 | 2024-01-04 2:17PM EDT | 180.00 | 5.40 | 4.00 | 8.50 | 0.00 | - | - | 1 | 108.92% |
| ZBRA240816P00185000 | 2024-04-12 1:13PM EDT | 185.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 1 | 15 | 80.36% |
| ZBRA240816P00190000 | 2024-02-01 11:30AM EDT | 190.00 | 7.89 | 0.65 | 4.40 | 0.00 | - | - | 5 | 77.98% |
| ZBRA240816P00195000 | 2024-03-26 3:24PM EDT | 195.00 | 1.80 | 0.35 | 3.20 | 0.00 | - | 1 | 1 | 68.52% |
| ZBRA240816P00200000 | 2024-05-23 9:30AM EDT | 200.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 1 | 12 | 60.47% |
| ZBRA240816P00210000 | 2024-05-07 1:22PM EDT | 210.00 | 2.07 | 0.05 | 3.60 | 0.00 | - | 3 | 20 | 58.98% |
| ZBRA240816P00220000 | 2024-05-07 1:22PM EDT | 220.00 | 2.28 | 0.00 | 1.70 | 0.00 | - | 3 | 16 | 51.77% |
| ZBRA240816P00230000 | 2024-04-16 10:50AM EDT | 230.00 | 6.80 | 0.20 | 4.20 | 0.00 | - | 1 | 19 | 58.63% |
| ZBRA240816P00240000 | 2024-04-30 10:45AM EDT | 240.00 | 3.25 | 0.05 | 4.80 | 0.00 | - | 1 | 10 | 54.00% |
| ZBRA240816P00250000 | 2024-04-30 12:44PM EDT | 250.00 | 4.50 | 0.50 | 6.20 | 0.00 | - | 1 | 4 | 51.71% |
| ZBRA240816P00260000 | 2024-04-30 3:25PM EDT | 260.00 | 5.50 | 1.50 | 7.00 | 0.00 | - | 1 | 16 | 46.70% |
| ZBRA240816P00270000 | 2024-06-04 11:16AM EDT | 270.00 | 5.48 | 4.10 | 9.40 | 0.00 | - | 4 | 64 | 45.37% |
| ZBRA240816P00280000 | 2024-06-07 3:39PM EDT | 280.00 | 8.00 | 6.20 | 12.50 | 0.00 | - | 1 | 54 | 44.30% |
| ZBRA240816P00290000 | 2024-06-10 3:34PM EDT | 290.00 | 11.10 | 9.70 | 16.20 | 0.00 | - | 1 | 16 | 43.06% |
| ZBRA240816P00300000 | 2024-05-21 1:54PM EDT | 300.00 | 9.70 | 13.90 | 20.70 | 0.00 | - | 1 | 41 | 41.98% |
| ZBRA240816P00310000 | 2024-06-11 10:48AM EDT | 310.00 | 21.50 | 19.20 | 25.90 | 0.00 | - | 1 | 25 | 40.78% |
| ZBRA240816P00320000 | 2024-06-03 1:11PM EDT | 320.00 | 27.00 | 25.80 | 31.50 | 0.00 | - | 1 | 30 | 38.75% |
| ZBRA240816P00330000 | 2024-05-24 11:33AM EDT | 330.00 | 19.80 | 31.80 | 40.00 | 0.00 | - | 1 | 2 | 41.67% |
| ZBRA240816P00340000 | 2024-05-16 3:39PM EDT | 340.00 | 28.30 | 39.20 | 46.90 | 0.00 | - | - | 15 | 39.47% |
© 2024 Yahoo. All rights reserved.