Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA241115C00250000 | 2024-05-16 2:24PM EDT | 250.00 | 84.27 | 60.00 | 68.40 | 0.00 | - | 2 | 2 | 44.06% |
| ZBRA241115C00260000 | 2024-06-04 3:44PM EDT | 260.00 | 59.35 | 58.70 | 67.50 | 0.00 | - | 6 | 3 | 54.66% |
| ZBRA241115C00270000 | 2024-04-26 10:12AM EDT | 270.00 | 55.30 | 67.00 | 75.30 | 0.00 | - | 2 | 6 | 69.50% |
| ZBRA241115C00280000 | 2024-06-21 9:30AM EDT | 280.00 | 41.80 | 45.70 | 52.70 | 0.00 | - | 1 | 1 | 50.29% |
| ZBRA241115C00300000 | 2024-06-17 3:36PM EDT | 300.00 | 33.00 | 33.20 | 40.30 | 0.00 | - | 3 | 8 | 47.57% |
| ZBRA241115C00320000 | 2024-06-27 3:43PM EDT | 320.00 | 24.00 | 24.40 | 29.00 | 0.00 | - | 2 | 8 | 44.22% |
| ZBRA241115C00330000 | 2024-05-20 1:54PM EDT | 330.00 | 28.80 | 13.50 | 21.50 | 0.00 | - | 7 | 15 | 39.25% |
| ZBRA241115C00340000 | 2024-05-17 1:34PM EDT | 340.00 | 25.30 | 11.50 | 19.90 | 0.00 | - | 7 | 7 | 41.48% |
| ZBRA241115C00350000 | 2024-06-18 1:23PM EDT | 350.00 | 13.00 | 10.70 | 19.30 | 0.00 | - | 1 | 8 | 44.65% |
| ZBRA241115C00360000 | 2024-06-17 2:20PM EDT | 360.00 | 7.80 | 7.80 | 16.50 | 0.00 | - | 1 | 4 | 44.38% |
| ZBRA241115C00370000 | 2024-06-03 3:27PM EDT | 370.00 | 8.40 | 5.30 | 13.90 | 0.00 | - | 1 | 2 | 43.91% |
| ZBRA241115C00380000 | 2024-05-23 12:57PM EDT | 380.00 | 12.60 | 2.20 | 10.40 | 0.00 | - | 2 | 46 | 41.45% |
| ZBRA241115C00390000 | 2024-05-28 3:48PM EDT | 390.00 | 10.50 | 1.50 | 8.80 | 0.00 | - | 1 | 2 | 41.49% |
| ZBRA241115C00400000 | 2024-05-24 11:57AM EDT | 400.00 | 8.10 | 0.15 | 8.70 | 0.00 | - | 1 | 10 | 43.90% |
| ZBRA241115C00410000 | 2024-06-11 1:01PM EDT | 410.00 | 3.99 | 0.05 | 7.90 | 0.00 | - | 1 | 1 | 44.86% |
| ZBRA241115C00440000 | 2024-05-07 1:46PM EDT | 440.00 | 4.80 | 0.15 | 5.40 | 0.00 | - | - | 1 | 46.06% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA241115P00160000 | 2024-04-25 11:56AM EDT | 160.00 | 1.80 | 0.05 | 5.70 | 0.00 | - | - | 3 | 71.20% |
| ZBRA241115P00170000 | 2024-04-08 11:45AM EDT | 170.00 | 1.95 | 0.30 | 1.75 | 0.00 | - | - | 1 | 53.13% |
| ZBRA241115P00175000 | 2024-05-09 11:24AM EDT | 175.00 | 1.30 | 0.20 | 4.80 | 0.00 | - | 4 | 5 | 60.91% |
| ZBRA241115P00180000 | 2024-03-26 3:26PM EDT | 180.00 | 2.16 | 0.85 | 7.10 | 0.00 | - | 1 | 1 | 65.34% |
| ZBRA241115P00210000 | 2024-04-03 11:36AM EDT | 210.00 | 5.81 | 0.05 | 7.40 | 0.00 | - | 1 | 2 | 60.45% |
| ZBRA241115P00250000 | 2024-04-29 2:21PM EDT | 250.00 | 13.00 | 2.05 | 9.90 | 0.00 | - | - | 1 | 44.93% |
| ZBRA241115P00260000 | 2024-06-18 9:59AM EDT | 260.00 | 10.40 | 4.20 | 12.20 | 0.00 | - | - | 1 | 43.86% |
| ZBRA241115P00280000 | 2024-04-30 10:52AM EDT | 280.00 | 15.87 | 10.80 | 14.80 | 0.00 | - | 20 | 10 | 36.98% |
| ZBRA241115P00300000 | 2024-05-29 11:55AM EDT | 300.00 | 17.70 | 18.50 | 22.60 | 0.00 | - | 6 | 39 | 35.75% |
| ZBRA241115P00310000 | 2024-05-15 12:41PM EDT | 310.00 | 21.90 | 25.70 | 33.60 | 0.00 | - | 5 | 11 | 43.38% |
| ZBRA241115P00320000 | 2024-05-24 12:35PM EDT | 320.00 | 24.30 | 31.40 | 40.00 | 0.00 | - | 7 | 7 | 44.14% |
© 2024 Yahoo. All rights reserved.