Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240621C00240000 | 2024-05-17 3:39PM EDT | 240.00 | 78.84 | 57.00 | 65.30 | 0.00 | - | 2 | 2 | 158.79% |
| ZBRA240621C00250000 | 2024-05-17 11:13AM EDT | 250.00 | 71.52 | 47.10 | 55.50 | 0.00 | - | 1 | 1 | 138.77% |
| ZBRA240621C00280000 | 2024-04-30 9:57AM EDT | 280.00 | 42.00 | 35.20 | 41.10 | 0.00 | - | 1 | 1 | 227.69% |
| ZBRA240621C00290000 | 2024-06-14 12:42PM EDT | 290.00 | 11.80 | 8.00 | 15.00 | 0.00 | - | 3 | 2 | 78.76% |
| ZBRA240621C00300000 | 2024-06-17 2:50PM EDT | 300.00 | 5.00 | 2.10 | 6.10 | 0.00 | - | 7 | 145 | 51.73% |
| ZBRA240621C00310000 | 2024-06-14 3:50PM EDT | 310.00 | 1.00 | 0.05 | 2.45 | 0.00 | - | 11 | 37 | 50.73% |
| ZBRA240621C00320000 | 2024-06-12 12:53PM EDT | 320.00 | 1.30 | 0.20 | 1.45 | 0.00 | - | 2 | 78 | 51.00% |
| ZBRA240621C00330000 | 2024-06-10 9:53AM EDT | 330.00 | 0.91 | 0.00 | 0.35 | 0.00 | - | 2 | 72 | 55.57% |
| ZBRA240621C00340000 | 2024-06-10 9:53AM EDT | 340.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 83 | 80.27% |
| ZBRA240621C00350000 | 2024-05-22 3:08PM EDT | 350.00 | 2.15 | 0.00 | 1.50 | 0.00 | - | 22 | 72 | 93.90% |
| ZBRA240621C00360000 | 2024-06-04 10:24AM EDT | 360.00 | 0.57 | 0.00 | 1.15 | 0.00 | - | 2 | 27 | 101.42% |
| ZBRA240621C00370000 | 2024-05-13 10:26AM EDT | 370.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 10 | 200 | 150.46% |
| ZBRA240621C00380000 | 2024-04-29 3:49PM EDT | 380.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 164.80% |
| ZBRA240621C00390000 | 2024-04-29 3:47PM EDT | 390.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 176.66% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240621P00240000 | 2024-04-24 2:39PM EDT | 240.00 | 4.40 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 109.86% |
| ZBRA240621P00250000 | 2024-05-15 1:23PM EDT | 250.00 | 0.39 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 140.48% |
| ZBRA240621P00260000 | 2024-05-30 10:59AM EDT | 260.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 89.11% |
| ZBRA240621P00270000 | 2024-05-15 12:00PM EDT | 270.00 | 0.61 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 94.19% |
| ZBRA240621P00280000 | 2024-06-04 3:49PM EDT | 280.00 | 1.35 | 0.00 | 1.25 | 0.00 | - | 1 | 111 | 58.47% |
| ZBRA240621P00290000 | 2024-06-17 10:37AM EDT | 290.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 224 | 70.29% |
| ZBRA240621P00300000 | 2024-06-10 2:35PM EDT | 300.00 | 5.90 | 2.50 | 6.50 | 0.00 | - | 5 | 25 | 48.85% |
| ZBRA240621P00310000 | 2024-06-17 1:38PM EDT | 310.00 | 10.14 | 7.40 | 13.50 | 0.00 | - | 1 | 34 | 53.54% |
| ZBRA240621P00320000 | 2024-06-17 11:20AM EDT | 320.00 | 20.05 | 16.00 | 23.00 | 0.00 | - | 1 | 7 | 70.31% |
| ZBRA240621P00330000 | 2024-06-10 10:16AM EDT | 330.00 | 31.16 | 26.00 | 34.80 | 0.00 | - | 1 | 0 | 110.69% |
| ZBRA240621P00340000 | 2024-05-29 9:46AM EDT | 340.00 | 20.42 | 36.00 | 44.70 | 0.00 | - | 1 | 1 | 128.64% |
© 2024 Yahoo. All rights reserved.