Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240816C00200000 | 2024-04-26 10:01AM EDT | 200.00 | 101.43 | 125.00 | 134.00 | 0.00 | - | 1 | 5 | 123.79% |
| ZBRA240816C00220000 | 2024-05-13 9:33AM EDT | 220.00 | 103.03 | 91.50 | 99.00 | 0.00 | - | 1 | 1 | 57.24% |
| ZBRA240816C00230000 | 2024-01-16 11:02AM EDT | 230.00 | 39.00 | 66.60 | 71.50 | 0.00 | - | - | 0 | 0.00% |
| ZBRA240816C00240000 | 2024-05-07 2:52PM EDT | 240.00 | 84.54 | 72.60 | 80.20 | 0.00 | - | 1 | 10 | 50.56% |
| ZBRA240816C00250000 | 2024-04-26 10:01AM EDT | 250.00 | 58.93 | 76.50 | 85.90 | 0.00 | - | 1 | 5 | 84.40% |
| ZBRA240816C00260000 | 2024-04-30 11:35AM EDT | 260.00 | 64.80 | 59.50 | 66.40 | 0.00 | - | 6 | 12 | 57.02% |
| ZBRA240816C00270000 | 2024-05-13 9:33AM EDT | 270.00 | 56.84 | 46.00 | 53.60 | 0.00 | - | 2 | 5 | 51.52% |
| ZBRA240816C00280000 | 2024-04-29 9:30AM EDT | 280.00 | 36.91 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ZBRA240816C00290000 | 2024-04-26 11:04AM EDT | 290.00 | 34.50 | 42.20 | 50.30 | 0.00 | - | 2 | 16 | 61.69% |
| ZBRA240816C00300000 | 2024-05-02 9:38AM EDT | 300.00 | 30.80 | 25.90 | 30.30 | 0.00 | - | 1 | 34 | 42.17% |
| ZBRA240816C00310000 | 2024-05-13 1:17PM EDT | 310.00 | 28.42 | 20.90 | 24.30 | 0.00 | - | 1 | 59 | 40.59% |
| ZBRA240816C00320000 | 2024-05-16 3:54PM EDT | 320.00 | 23.70 | 15.20 | 19.20 | 0.00 | - | 4 | 20 | 39.45% |
| ZBRA240816C00330000 | 2024-05-29 11:00AM EDT | 330.00 | 14.55 | 11.20 | 15.40 | 0.00 | - | 115 | 136 | 39.43% |
| ZBRA240816C00340000 | 2024-05-31 3:35PM EDT | 340.00 | 9.60 | 7.90 | 12.00 | -5.30 | -35.57% | 1 | 71 | 38.99% |
| ZBRA240816C00350000 | 2024-05-31 3:35PM EDT | 350.00 | 7.05 | 5.60 | 9.30 | -3.18 | -31.09% | 1 | 48 | 38.79% |
| ZBRA240816C00360000 | 2024-05-22 9:40AM EDT | 360.00 | 8.00 | 3.90 | 7.30 | 0.00 | - | 1 | 11 | 39.01% |
| ZBRA240816C00370000 | 2024-05-24 10:24AM EDT | 370.00 | 6.50 | 1.20 | 5.20 | 0.00 | - | 1 | 19 | 37.96% |
| ZBRA240816C00380000 | 2024-05-22 10:48AM EDT | 380.00 | 5.00 | 0.10 | 4.30 | 0.00 | - | 1 | 7 | 39.09% |
| ZBRA240816C00390000 | 2024-03-14 12:14PM EDT | 390.00 | 3.70 | 2.15 | 6.00 | 0.00 | - | 1 | 3 | 47.21% |
| 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 | 54.57% |
| ZBRA240816C00430000 | 2024-05-01 10:43AM EDT | 430.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.96% |
PutsforAugust 16, 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 | 112.23% |
| ZBRA240816P00145000 | 2024-02-01 1:30PM EDT | 145.00 | 2.15 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 92.50% |
| ZBRA240816P00150000 | 2024-01-17 12:44PM EDT | 150.00 | 2.55 | 0.00 | 1.50 | 0.00 | - | - | 2 | 81.40% |
| ZBRA240816P00155000 | 2024-01-19 1:23PM EDT | 155.00 | 2.50 | 0.10 | 4.80 | 0.00 | - | 2 | 2 | 97.56% |
| ZBRA240816P00160000 | 2023-12-20 12:57PM EDT | 160.00 | 1.85 | 0.35 | 3.70 | 0.00 | - | - | 3 | 90.00% |
| ZBRA240816P00165000 | 2024-01-05 11:43AM EDT | 165.00 | 3.49 | 0.90 | 7.70 | 0.00 | - | 1 | 3 | 102.89% |
| 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 | 4.40 | 0.00 | - | 1 | 8 | 80.95% |
| ZBRA240816P00180000 | 2024-01-04 2:17PM EDT | 180.00 | 5.40 | 4.00 | 8.50 | 0.00 | - | - | 1 | 101.20% |
| ZBRA240816P00185000 | 2024-04-12 1:13PM EDT | 185.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 1 | 15 | 75.43% |
| ZBRA240816P00190000 | 2024-02-01 11:30AM EDT | 190.00 | 7.89 | 0.65 | 4.40 | 0.00 | - | - | 5 | 73.40% |
| ZBRA240816P00195000 | 2024-03-26 3:24PM EDT | 195.00 | 1.80 | 0.35 | 3.20 | 0.00 | - | 1 | 1 | 64.89% |
| ZBRA240816P00200000 | 2024-05-23 9:30AM EDT | 200.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 1 | 12 | 57.64% |
| ZBRA240816P00210000 | 2024-05-07 1:22PM EDT | 210.00 | 2.07 | 0.05 | 4.80 | 0.00 | - | 1 | 20 | 60.46% |
| ZBRA240816P00220000 | 2024-05-07 1:22PM EDT | 220.00 | 2.28 | 0.55 | 5.00 | 0.00 | - | 1 | 16 | 56.57% |
| ZBRA240816P00230000 | 2024-04-16 10:50AM EDT | 230.00 | 6.80 | 0.20 | 4.20 | 0.00 | - | 1 | 19 | 57.12% |
| ZBRA240816P00240000 | 2024-04-30 10:45AM EDT | 240.00 | 3.25 | 0.05 | 4.80 | 0.00 | - | 1 | 10 | 53.31% |
| ZBRA240816P00250000 | 2024-04-30 12:44PM EDT | 250.00 | 4.50 | 0.50 | 6.20 | 0.00 | - | 1 | 4 | 51.73% |
| ZBRA240816P00260000 | 2024-04-30 3:25PM EDT | 260.00 | 5.50 | 1.50 | 7.00 | 0.00 | - | 1 | 16 | 47.70% |
| ZBRA240816P00270000 | 2024-05-31 12:07PM EDT | 270.00 | 5.00 | 2.00 | 6.30 | +0.65 | +14.94% | 10 | 64 | 39.54% |
| ZBRA240816P00280000 | 2024-05-20 9:44AM EDT | 280.00 | 5.10 | 2.35 | 8.40 | 0.00 | - | 1 | 50 | 38.18% |
| ZBRA240816P00290000 | 2024-05-23 12:25PM EDT | 290.00 | 6.01 | 7.60 | 11.10 | 0.00 | - | 3 | 15 | 36.94% |
| ZBRA240816P00300000 | 2024-05-21 1:54PM EDT | 300.00 | 9.70 | 10.60 | 13.40 | 0.00 | - | 1 | 41 | 33.79% |
| ZBRA240816P00310000 | 2024-05-17 3:51PM EDT | 310.00 | 13.60 | 14.80 | 18.80 | 0.00 | - | 1 | 25 | 35.03% |
| ZBRA240816P00320000 | 2024-05-31 11:14AM EDT | 320.00 | 21.00 | 20.00 | 22.60 | +3.10 | +17.32% | 3 | 30 | 32.00% |
| ZBRA240816P00330000 | 2024-05-24 11:33AM EDT | 330.00 | 19.80 | 25.30 | 30.20 | 0.00 | - | 1 | 2 | 34.29% |
| ZBRA240816P00340000 | 2024-05-16 3:39PM EDT | 340.00 | 28.30 | 29.90 | 36.90 | 0.00 | - | - | 15 | 33.72% |
© 2024 Yahoo. All rights reserved.