Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 47.46% |
| ZBRA241018C00310000 | 2024-06-07 2:55PM EDT | 310.00 | 22.82 | 18.20 | 26.20 | 0.00 | - | 5 | 6 | 42.59% |
| ZBRA241018C00320000 | 2024-05-20 1:31PM EDT | 320.00 | 28.10 | 14.10 | 19.70 | 0.00 | - | - | 2 | 38.74% |
| ZBRA241018C00330000 | 2024-05-20 1:21PM EDT | 330.00 | 22.80 | 9.80 | 18.10 | 0.00 | - | 1 | 3 | 41.22% |
| ZBRA241018C00340000 | 2024-05-24 2:54PM EDT | 340.00 | 23.10 | 7.90 | 13.70 | 0.00 | - | 2 | 7 | 38.88% |
| ZBRA241018C00350000 | 2024-05-21 10:43AM EDT | 350.00 | 17.00 | 5.80 | 12.60 | 0.00 | - | 1 | 15 | 40.99% |
| ZBRA241018C00360000 | 2024-05-20 1:52PM EDT | 360.00 | 12.20 | 4.20 | 10.00 | 0.00 | - | 1 | 3 | 40.15% |
| ZBRA241018C00370000 | 2024-06-04 10:52AM EDT | 370.00 | 6.80 | 3.10 | 9.20 | 0.00 | - | 4 | 113 | 41.93% |
| ZBRA241018C00380000 | 2024-05-22 1:21PM EDT | 380.00 | 10.00 | 0.50 | 8.70 | 0.00 | - | 1 | 2 | 43.99% |
| ZBRA241018C00390000 | 2024-06-03 3:39PM EDT | 390.00 | 4.59 | 1.65 | 5.00 | 0.00 | - | 1 | 55 | 38.90% |
| ZBRA241018C00400000 | 2024-05-29 9:52AM EDT | 400.00 | 5.00 | 0.05 | 6.80 | 0.00 | - | 2 | 5 | 45.54% |
| ZBRA241018C00460000 | 2024-05-16 9:30AM EDT | 460.00 | 1.80 | 0.00 | 4.70 | 0.00 | - | - | 1 | 53.44% |
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 | 70.08% |
| ZBRA241018P00165000 | 2024-04-25 11:53AM EDT | 165.00 | 1.21 | 0.00 | 4.80 | 0.00 | - | - | 1 | 67.48% |
| ZBRA241018P00230000 | 2024-05-17 12:59PM EDT | 230.00 | 2.85 | 0.50 | 6.90 | 0.00 | - | 1 | 2 | 48.84% |
| ZBRA241018P00240000 | 2024-04-30 10:45AM EDT | 240.00 | 4.38 | 0.05 | 4.40 | 0.00 | - | 1 | 1 | 37.07% |
| ZBRA241018P00260000 | 2024-04-30 10:45AM EDT | 260.00 | 7.70 | 4.00 | 6.20 | 0.00 | - | - | 1 | 31.56% |
| ZBRA241018P00270000 | 2024-06-07 2:00PM EDT | 270.00 | 9.00 | 7.10 | 11.00 | 0.00 | - | 1 | 2 | 35.21% |
| ZBRA241018P00280000 | 2024-05-02 1:13PM EDT | 280.00 | 13.70 | 5.60 | 12.30 | 0.00 | - | - | 1 | 31.45% |
| ZBRA241018P00290000 | 2024-05-08 3:00PM EDT | 290.00 | 14.40 | 13.90 | 18.80 | 0.00 | - | 4 | 4 | 34.92% |
| ZBRA241018P00300000 | 2024-04-26 12:17PM EDT | 300.00 | 29.90 | 11.30 | 15.50 | 0.00 | - | 1 | 1 | 23.07% |
| ZBRA241018P00310000 | 2024-05-20 2:03PM EDT | 310.00 | 18.00 | 23.10 | 29.80 | 0.00 | - | 1 | 9 | 35.46% |
| ZBRA241018P00320000 | 2024-05-20 3:11PM EDT | 320.00 | 22.00 | 29.20 | 36.00 | 0.00 | - | 45 | 62 | 35.40% |
| ZBRA241018P00330000 | 2024-05-20 1:53PM EDT | 330.00 | 27.60 | 33.80 | 42.00 | 0.00 | - | 5 | 5 | 34.20% |
| ZBRA241018P00340000 | 2024-05-20 3:41PM EDT | 340.00 | 33.10 | 41.00 | 50.00 | 0.00 | - | 5 | 9 | 35.24% |
© 2024 Yahoo. All rights reserved.