Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 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 | 71.20 | 79.30 | 0.00 | - | 2 | 2 | 54.09% |
| ZBRA241115C00260000 | 2024-04-30 11:35AM EDT | 260.00 | 73.80 | 67.90 | 74.30 | 0.00 | - | 6 | 9 | 51.44% |
| ZBRA241115C00270000 | 2024-04-26 10:12AM EDT | 270.00 | 55.30 | 67.00 | 75.30 | 0.00 | - | 2 | 6 | 60.12% |
| ZBRA241115C00300000 | 2024-04-30 10:44AM EDT | 300.00 | 49.47 | 41.60 | 46.10 | 0.00 | - | 7 | 5 | 48.03% |
| ZBRA241115C00320000 | 2024-05-29 2:04PM EDT | 320.00 | 34.00 | 26.70 | 34.00 | 0.00 | - | 6 | 8 | 44.22% |
| ZBRA241115C00330000 | 2024-05-20 1:54PM EDT | 330.00 | 28.80 | 22.30 | 27.90 | 0.00 | - | 7 | 15 | 41.61% |
| ZBRA241115C00340000 | 2024-05-17 1:34PM EDT | 340.00 | 25.30 | 18.50 | 23.90 | 0.00 | - | 7 | 7 | 40.99% |
| ZBRA241115C00350000 | 2024-05-28 3:09PM EDT | 350.00 | 23.90 | 15.10 | 22.70 | 0.00 | - | 3 | 8 | 43.31% |
| ZBRA241115C00360000 | 2024-05-28 3:51PM EDT | 360.00 | 20.40 | 12.30 | 18.70 | 0.00 | - | 2 | 3 | 41.81% |
| ZBRA241115C00370000 | 2024-03-18 2:57PM EDT | 370.00 | 11.10 | 7.40 | 11.20 | 0.00 | - | - | 1 | 34.96% |
| ZBRA241115C00380000 | 2024-05-23 12:57PM EDT | 380.00 | 12.60 | 8.10 | 15.00 | 0.00 | - | 2 | 46 | 43.05% |
| ZBRA241115C00390000 | 2024-05-28 3:48PM EDT | 390.00 | 10.50 | 5.80 | 12.70 | 0.00 | - | 1 | 2 | 42.54% |
| ZBRA241115C00400000 | 2024-05-24 11:57AM EDT | 400.00 | 8.10 | 4.90 | 11.70 | 0.00 | - | 1 | 10 | 43.59% |
| ZBRA241115C00410000 | 2024-04-25 12:55PM EDT | 410.00 | 4.40 | 6.60 | 12.50 | 0.00 | - | - | 1 | 47.17% |
| ZBRA241115C00440000 | 2024-05-07 1:46PM EDT | 440.00 | 4.80 | 0.45 | 7.10 | 0.00 | - | - | 1 | 44.48% |
PutsforNovember 15, 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 | 65.76% |
| ZBRA241115P00170000 | 2024-04-08 11:45AM EDT | 170.00 | 1.95 | 0.30 | 1.75 | 0.00 | - | - | 1 | 54.47% |
| ZBRA241115P00175000 | 2024-05-09 11:24AM EDT | 175.00 | 1.30 | 0.05 | 4.80 | 0.00 | - | 4 | 5 | 55.99% |
| ZBRA241115P00180000 | 2024-03-26 3:26PM EDT | 180.00 | 2.16 | 0.85 | 7.10 | 0.00 | - | 1 | 1 | 60.47% |
| ZBRA241115P00210000 | 2024-04-03 11:36AM EDT | 210.00 | 5.81 | 0.05 | 7.40 | 0.00 | - | 1 | 2 | 56.13% |
| ZBRA241115P00250000 | 2024-04-29 2:21PM EDT | 250.00 | 13.00 | 2.05 | 9.90 | 0.00 | - | - | 1 | 42.13% |
| ZBRA241115P00280000 | 2024-04-30 10:52AM EDT | 280.00 | 15.87 | 10.80 | 14.80 | 0.00 | - | 20 | 10 | 35.12% |
| ZBRA241115P00300000 | 2024-05-29 11:55AM EDT | 300.00 | 17.70 | 17.40 | 23.30 | 0.00 | - | 6 | 39 | 35.16% |
| ZBRA241115P00310000 | 2024-05-15 12:41PM EDT | 310.00 | 21.90 | 21.70 | 29.00 | 0.00 | - | 5 | 11 | 35.90% |
| ZBRA241115P00320000 | 2024-05-24 12:35PM EDT | 320.00 | 24.30 | 26.50 | 34.00 | 0.00 | - | 7 | 7 | 35.17% |
© 2024 Yahoo. All rights reserved.