Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA241018C00300000 | 2024-05-14 10:15AM EDT | 300.00 | 40.70 | 27.40 | 33.90 | 0.00 | - | 5 | 6 | 53.19% |
| ZBRA241018C00310000 | 2024-06-07 2:55PM EDT | 310.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 1.56% |
| ZBRA241018C00320000 | 2024-05-20 1:31PM EDT | 320.00 | 28.10 | 13.30 | 19.30 | 0.00 | - | - | 2 | 42.68% |
| ZBRA241018C00330000 | 2024-05-20 1:21PM EDT | 330.00 | 22.80 | 9.80 | 15.70 | 0.00 | - | 1 | 3 | 41.80% |
| ZBRA241018C00340000 | 2024-05-24 2:54PM EDT | 340.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| ZBRA241018C00350000 | 2024-05-21 10:43AM EDT | 350.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| ZBRA241018C00360000 | 2024-05-20 1:52PM EDT | 360.00 | 12.20 | 3.50 | 8.90 | 0.00 | - | 1 | 3 | 41.60% |
| ZBRA241018C00370000 | 2024-06-04 10:52AM EDT | 370.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 6.25% |
| ZBRA241018C00380000 | 2024-05-22 1:21PM EDT | 380.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ZBRA241018C00390000 | 2024-06-03 3:39PM EDT | 390.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| ZBRA241018C00400000 | 2024-05-29 9:52AM EDT | 400.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| ZBRA241018C00460000 | 2024-05-16 9:30AM EDT | 460.00 | 1.80 | 0.00 | 4.70 | 0.00 | - | - | 1 | 56.43% |
| ZBRA241018C00480000 | 2024-06-18 1:17PM EDT | 480.00 | 0.35 | - | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA241018P00160000 | 2024-04-25 11:50AM EDT | 160.00 | 1.06 | 0.00 | 4.70 | 0.00 | - | - | 2 | 69.57% |
| ZBRA241018P00165000 | 2024-04-25 11:53AM EDT | 165.00 | 1.21 | 0.00 | 4.80 | 0.00 | - | - | 1 | 66.91% |
| ZBRA241018P00230000 | 2024-05-17 12:59PM EDT | 230.00 | 2.85 | 0.50 | 6.90 | 0.00 | - | 1 | 2 | 47.39% |
| ZBRA241018P00240000 | 2024-04-30 10:45AM EDT | 240.00 | 4.38 | 0.05 | 4.40 | 0.00 | - | 1 | 1 | 35.50% |
| ZBRA241018P00260000 | 2024-06-18 10:35AM EDT | 260.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ZBRA241018P00270000 | 2024-06-07 2:00PM EDT | 270.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| ZBRA241018P00280000 | 2024-05-02 1:13PM EDT | 280.00 | 13.70 | 5.60 | 12.30 | 0.00 | - | - | 1 | 28.74% |
| ZBRA241018P00290000 | 2024-06-17 1:33PM EDT | 290.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| ZBRA241018P00300000 | 2024-06-17 12:29PM EDT | 300.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA241018P00310000 | 2024-06-17 2:21PM EDT | 310.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| ZBRA241018P00320000 | 2024-06-17 2:21PM EDT | 320.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 0.00% |
| ZBRA241018P00330000 | 2024-05-20 1:53PM EDT | 330.00 | 27.60 | 37.80 | 47.00 | 0.00 | - | 5 | 5 | 36.35% |
| ZBRA241018P00340000 | 2024-05-20 3:41PM EDT | 340.00 | 33.10 | 46.30 | 55.00 | 0.00 | - | 5 | 9 | 37.03% |
© 2024 Yahoo. All rights reserved.