Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
CallsforOctober 18, 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 | 45.87% |
| ZBRA241018C00310000 | 2024-06-25 10:39AM EDT | 310.00 | 25.00 | 23.10 | 24.30 | 0.00 | - | 1 | 7 | 38.43% |
| ZBRA241018C00320000 | 2024-05-20 1:31PM EDT | 320.00 | 28.10 | 13.30 | 19.30 | 0.00 | - | - | 2 | 36.99% |
| ZBRA241018C00330000 | 2024-06-24 1:04PM EDT | 330.00 | 16.00 | 14.10 | 17.80 | 0.00 | - | 3 | 4 | 39.93% |
| ZBRA241018C00340000 | 2024-06-25 12:09PM EDT | 340.00 | 12.00 | 10.20 | 14.40 | 0.00 | - | 1 | 8 | 39.32% |
| ZBRA241018C00350000 | 2024-06-24 1:06PM EDT | 350.00 | 8.00 | 7.10 | 11.50 | 0.00 | - | 3 | 18 | 38.74% |
| ZBRA241018C00360000 | 2024-05-20 1:52PM EDT | 360.00 | 12.20 | 3.50 | 8.90 | 0.00 | - | 1 | 3 | 37.88% |
| ZBRA241018C00370000 | 2024-06-04 10:52AM EDT | 370.00 | 6.80 | 4.00 | 6.90 | 0.00 | - | 4 | 113 | 37.34% |
| ZBRA241018C00380000 | 2024-05-22 1:21PM EDT | 380.00 | 10.00 | 1.10 | 5.60 | 0.00 | - | 1 | 2 | 37.57% |
| ZBRA241018C00390000 | 2024-06-21 9:45AM EDT | 390.00 | 3.80 | 2.55 | 4.70 | 0.00 | - | 3 | 56 | 38.20% |
| ZBRA241018C00400000 | 2024-05-29 9:52AM EDT | 400.00 | 5.00 | 0.15 | 4.90 | 0.00 | - | 2 | 5 | 41.30% |
| ZBRA241018C00460000 | 2024-05-16 9:30AM EDT | 460.00 | 1.80 | 0.00 | 4.70 | 0.00 | - | - | 1 | 54.24% |
| ZBRA241018C00480000 | 2024-06-21 11:32AM EDT | 480.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 8 | 40.38% |
| ZBRA241018C00490000 | 2024-06-21 11:32AM EDT | 490.00 | 0.50 | 0.00 | 3.20 | 0.00 | - | 8 | 8 | 54.82% |
PutsforOctober 18, 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 | 74.22% |
| ZBRA241018P00165000 | 2024-04-25 11:53AM EDT | 165.00 | 1.21 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.51% |
| ZBRA241018P00230000 | 2024-05-17 12:59PM EDT | 230.00 | 2.85 | 0.50 | 6.90 | 0.00 | - | 1 | 2 | 52.46% |
| ZBRA241018P00240000 | 2024-04-30 10:45AM EDT | 240.00 | 4.38 | 0.05 | 4.40 | 0.00 | - | 1 | 1 | 40.14% |
| ZBRA241018P00260000 | 2024-06-18 10:35AM EDT | 260.00 | 7.25 | 4.90 | 7.50 | 0.00 | - | 1 | 2 | 37.45% |
| ZBRA241018P00270000 | 2024-06-26 9:52AM EDT | 270.00 | 8.00 | 7.10 | 8.80 | -0.94 | -10.51% | 1 | 3 | 34.56% |
| ZBRA241018P00280000 | 2024-05-02 1:13PM EDT | 280.00 | 13.70 | 5.60 | 12.30 | 0.00 | - | - | 1 | 34.94% |
| ZBRA241018P00290000 | 2024-06-17 1:33PM EDT | 290.00 | 16.40 | 12.10 | 16.90 | 0.00 | - | 2 | 4 | 35.90% |
| ZBRA241018P00300000 | 2024-06-17 12:29PM EDT | 300.00 | 21.00 | 16.50 | 21.30 | 0.00 | - | 1 | 1 | 35.46% |
| ZBRA241018P00310000 | 2024-06-17 2:21PM EDT | 310.00 | 26.20 | 22.30 | 25.30 | 0.00 | - | 5 | 6 | 33.48% |
| ZBRA241018P00320000 | 2024-06-17 2:21PM EDT | 320.00 | 32.10 | 28.20 | 30.70 | 0.00 | - | 20 | 62 | 32.58% |
| ZBRA241018P00330000 | 2024-05-20 1:53PM EDT | 330.00 | 27.60 | 37.80 | 47.00 | 0.00 | - | 5 | 5 | 47.09% |
| ZBRA241018P00340000 | 2024-05-20 3:41PM EDT | 340.00 | 33.10 | 46.30 | 55.00 | 0.00 | - | 5 | 9 | 48.84% |
© 2024 Yahoo. All rights reserved.