Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 68.80 | 76.30 | 0.00 | - | 2 | 2 | 51.86% |
| ZBRA240621C00250000 | 2024-05-17 11:13AM EDT | 250.00 | 71.52 | 59.00 | 66.40 | 0.00 | - | 1 | 1 | 85.68% |
| ZBRA240621C00280000 | 2024-04-30 9:57AM EDT | 280.00 | 42.00 | 35.20 | 41.10 | 0.00 | - | 1 | 1 | 61.52% |
| ZBRA240621C00290000 | 2024-05-03 10:31AM EDT | 290.00 | 30.30 | 21.80 | 28.70 | 0.00 | - | 1 | 1 | 51.92% |
| ZBRA240621C00300000 | 2024-05-20 1:43PM EDT | 300.00 | 22.28 | 15.50 | 20.40 | 0.00 | - | 2 | 149 | 45.53% |
| ZBRA240621C00310000 | 2024-05-24 10:44AM EDT | 310.00 | 19.60 | 9.60 | 10.60 | 0.00 | - | 1 | 24 | 31.52% |
| ZBRA240621C00320000 | 2024-05-31 2:26PM EDT | 320.00 | 5.40 | 4.90 | 5.80 | -1.20 | -18.18% | 14 | 86 | 30.16% |
| ZBRA240621C00330000 | 2024-05-31 11:49AM EDT | 330.00 | 2.32 | 2.05 | 2.95 | -1.68 | -42.00% | 2 | 72 | 29.98% |
| ZBRA240621C00340000 | 2024-05-31 3:07PM EDT | 340.00 | 1.00 | 0.05 | 2.80 | -1.00 | -50.00% | 2 | 81 | 37.92% |
| ZBRA240621C00350000 | 2024-05-22 3:08PM EDT | 350.00 | 2.15 | 0.05 | 4.80 | 0.00 | - | 22 | 72 | 55.54% |
| ZBRA240621C00360000 | 2024-05-24 1:07PM EDT | 360.00 | 0.91 | 0.00 | 1.95 | 0.00 | - | 1 | 25 | 47.53% |
| ZBRA240621C00370000 | 2024-05-13 10:26AM EDT | 370.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 10 | 200 | 55.64% |
| ZBRA240621C00380000 | 2024-04-29 3:49PM EDT | 380.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 61.72% |
| ZBRA240621C00390000 | 2024-04-29 3:47PM EDT | 390.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 67.11% |
PutsforJune 21, 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 | 55.47% |
| ZBRA240621P00250000 | 2024-05-15 1:23PM EDT | 250.00 | 0.39 | 0.00 | 4.40 | 0.00 | - | 1 | 9 | 71.63% |
| ZBRA240621P00260000 | 2024-05-30 10:59AM EDT | 260.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 62.27% |
| ZBRA240621P00270000 | 2024-05-15 12:00PM EDT | 270.00 | 0.61 | 0.00 | 4.70 | 0.00 | - | 1 | 12 | 53.28% |
| ZBRA240621P00280000 | 2024-05-29 3:22PM EDT | 280.00 | 0.61 | 0.55 | 1.50 | 0.00 | - | 11 | 29 | 37.90% |
| ZBRA240621P00290000 | 2024-05-30 11:29AM EDT | 290.00 | 1.50 | 1.40 | 2.10 | 0.00 | - | 21 | 171 | 32.29% |
| ZBRA240621P00300000 | 2024-05-31 12:59PM EDT | 300.00 | 4.40 | 2.90 | 3.90 | +1.85 | +72.55% | 4 | 15 | 29.76% |
| ZBRA240621P00310000 | 2024-05-31 11:15AM EDT | 310.00 | 7.90 | 6.00 | 7.50 | +2.80 | +54.90% | 3 | 32 | 28.96% |
| ZBRA240621P00320000 | 2024-05-30 10:10AM EDT | 320.00 | 13.90 | 11.40 | 12.60 | +3.70 | +36.27% | 1 | 18 | 27.14% |
| ZBRA240621P00330000 | 2024-05-28 2:32PM EDT | 330.00 | 11.10 | 16.10 | 24.00 | 0.00 | - | 2 | 22 | 43.48% |
| ZBRA240621P00340000 | 2024-05-29 9:46AM EDT | 340.00 | 20.42 | 24.80 | 32.60 | 0.00 | - | 1 | 2 | 47.63% |
© 2024 Yahoo. All rights reserved.