Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA241220C00155000 | 2023-11-06 4:35PM EDT | 155.00 | 70.80 | 90.20 | 97.80 | 0.00 | - | - | 1 | 0.00% |
| ZBRA241220C00185000 | 2023-11-21 3:18PM EDT | 185.00 | 61.20 | 93.80 | 100.90 | 0.00 | - | 2 | 1 | 0.00% |
| ZBRA241220C00190000 | 2024-01-05 11:54AM EDT | 190.00 | 84.50 | 71.30 | 79.30 | 0.00 | - | 1 | 2 | 0.00% |
| ZBRA241220C00195000 | 2023-11-03 10:35AM EDT | 195.00 | 51.00 | 64.70 | 71.00 | 0.00 | - | 2 | 3 | 0.00% |
| ZBRA241220C00200000 | 2023-11-21 10:32AM EDT | 200.00 | 51.25 | 79.50 | 88.80 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA241220C00210000 | 2024-01-25 11:08AM EDT | 210.00 | 72.00 | 80.40 | 88.60 | 0.00 | - | 1 | 10 | 0.00% |
| ZBRA241220C00220000 | 2024-02-16 2:34PM EDT | 220.00 | 79.00 | 80.40 | 87.70 | 0.00 | - | 1 | 3 | 33.12% |
| ZBRA241220C00230000 | 2024-03-28 10:11AM EDT | 230.00 | 88.00 | 82.40 | 89.50 | 0.00 | - | 1 | 14 | 55.80% |
| ZBRA241220C00240000 | 2024-06-04 11:09AM EDT | 240.00 | 79.66 | 74.00 | 82.40 | 0.00 | - | 1 | 13 | 55.38% |
| ZBRA241220C00250000 | 2024-05-16 2:24PM EDT | 250.00 | 86.28 | 63.00 | 71.00 | 0.00 | - | 2 | 17 | 47.78% |
| ZBRA241220C00260000 | 2024-06-20 10:41AM EDT | 260.00 | 57.00 | 58.10 | 66.70 | 0.00 | - | 2 | 21 | 50.90% |
| ZBRA241220C00270000 | 2024-06-18 3:54PM EDT | 270.00 | 50.00 | 51.80 | 59.20 | 0.00 | - | 3 | 59 | 48.72% |
| ZBRA241220C00280000 | 2024-03-21 10:27AM EDT | 280.00 | 47.78 | 30.70 | 37.00 | 0.00 | - | 1 | 12 | 26.84% |
| ZBRA241220C00290000 | 2024-04-22 11:22AM EDT | 290.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA241220C00300000 | 2024-06-21 3:54PM EDT | 300.00 | 33.77 | 34.00 | 40.00 | 0.00 | - | 4 | 62 | 44.19% |
| ZBRA241220C00310000 | 2024-05-03 1:39PM EDT | 310.00 | 41.60 | 34.80 | 40.00 | 0.00 | - | 1 | 17 | 49.41% |
| ZBRA241220C00320000 | 2024-06-05 3:51PM EDT | 320.00 | 29.35 | 24.00 | 30.70 | 0.00 | - | 20 | 95 | 43.15% |
| ZBRA241220C00330000 | 2024-06-14 11:47AM EDT | 330.00 | 20.80 | 20.20 | 26.70 | 0.00 | - | 9 | 64 | 42.69% |
| ZBRA241220C00340000 | 2024-06-24 3:53PM EDT | 340.00 | 19.50 | 16.50 | 23.00 | 0.00 | - | 3 | 166 | 42.14% |
| ZBRA241220C00350000 | 2024-06-14 11:47AM EDT | 350.00 | 14.50 | 13.70 | 19.30 | 0.00 | - | 9 | 53 | 41.13% |
| ZBRA241220C00360000 | 2024-05-17 12:03PM EDT | 360.00 | 19.50 | 9.50 | 15.00 | 0.00 | - | 1 | 3 | 38.83% |
| ZBRA241220C00370000 | 2024-05-17 3:22PM EDT | 370.00 | 17.25 | 6.20 | 14.80 | 0.00 | - | 1 | 18 | 41.48% |
| ZBRA241220C00380000 | 2024-06-13 12:05PM EDT | 380.00 | 9.30 | 7.10 | 12.00 | 0.00 | - | 1 | 4 | 40.31% |
| ZBRA241220C00390000 | 2024-05-16 12:22PM EDT | 390.00 | 14.20 | 3.50 | 11.70 | 0.00 | - | 1 | 2 | 42.38% |
| ZBRA241220C00400000 | 2024-06-21 3:59PM EDT | 400.00 | 5.54 | 3.90 | 8.90 | 0.00 | - | 1 | 18 | 40.39% |
| ZBRA241220C00410000 | 2024-04-22 1:04PM EDT | 410.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ZBRA241220C00420000 | 2024-03-04 4:27PM EDT | 420.00 | 8.05 | 6.10 | 9.80 | 0.00 | - | 1 | 3 | 46.17% |
| ZBRA241220C00430000 | 2024-03-07 2:21PM EDT | 430.00 | 6.30 | 4.90 | 9.90 | 0.00 | - | - | 1 | 48.37% |
| ZBRA241220C00450000 | 2024-04-16 1:12PM EDT | 450.00 | 3.20 | 1.00 | 8.00 | 0.00 | - | 1 | 0 | 48.79% |
| ZBRA241220C00470000 | 2024-05-06 11:11AM EDT | 470.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 45.42% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA241220P00100000 | 2024-04-12 1:20PM EDT | 100.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 1 | 18 | 96.18% |
| ZBRA241220P00105000 | 2024-02-13 10:57AM EDT | 105.00 | 2.42 | 0.00 | 5.10 | 0.00 | - | 1 | 3 | 94.70% |
| ZBRA241220P00110000 | 2024-03-01 11:25AM EDT | 110.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 10 | 2 | 89.77% |
| ZBRA241220P00115000 | 2023-12-01 4:05PM EDT | 115.00 | 2.20 | 0.00 | 9.60 | 0.00 | - | 1 | 7 | 101.06% |
| ZBRA241220P00120000 | 2024-01-02 12:58PM EDT | 120.00 | 1.30 | 0.00 | 8.20 | 0.00 | - | 1 | 1 | 93.42% |
| ZBRA241220P00130000 | 2024-06-21 11:00AM EDT | 130.00 | 1.09 | 0.00 | 1.00 | 0.00 | - | 1 | 40 | 58.01% |
| ZBRA241220P00135000 | 2024-04-18 3:54PM EDT | 135.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 73.43% |
| ZBRA241220P00140000 | 2023-12-13 3:12PM EDT | 140.00 | 3.90 | 0.00 | 4.90 | 0.00 | - | 1 | 13 | 70.85% |
| ZBRA241220P00145000 | 2024-03-25 1:24PM EDT | 145.00 | 1.05 | 0.05 | 5.60 | 0.00 | - | 3 | 1 | 70.23% |
| ZBRA241220P00150000 | 2023-10-09 9:30AM EDT | 150.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ZBRA241220P00160000 | 2023-12-01 1:34PM EDT | 160.00 | 6.50 | 1.10 | 7.80 | 0.00 | - | 1 | 3 | 69.47% |
| ZBRA241220P00165000 | 2023-11-28 2:04PM EDT | 165.00 | 8.20 | 0.90 | 9.90 | 0.00 | - | - | 2 | 70.30% |
| ZBRA241220P00170000 | 2024-01-12 12:37PM EDT | 170.00 | 7.50 | 2.40 | 8.80 | 0.00 | - | - | 1 | 68.21% |
| ZBRA241220P00175000 | 2024-06-18 11:05AM EDT | 175.00 | 1.45 | 0.15 | 5.40 | 0.00 | - | 3 | 8 | 54.58% |
| ZBRA241220P00180000 | 2024-04-19 3:24PM EDT | 180.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| ZBRA241220P00185000 | 2023-11-21 12:34PM EDT | 185.00 | 14.58 | 3.40 | 11.90 | 0.00 | - | 1 | 8 | 66.28% |
| ZBRA241220P00190000 | 2024-02-22 12:29PM EDT | 190.00 | 6.70 | 1.05 | 7.80 | 0.00 | - | 22 | 28 | 53.94% |
| ZBRA241220P00195000 | 2024-06-14 2:14PM EDT | 195.00 | 4.00 | 0.05 | 6.10 | 0.00 | - | 1 | 5 | 56.67% |
| ZBRA241220P00200000 | 2024-04-11 9:45AM EDT | 200.00 | 5.00 | 0.05 | 4.90 | 0.00 | - | 15 | 43 | 50.75% |
| ZBRA241220P00210000 | 2024-02-16 11:05AM EDT | 210.00 | 10.50 | 6.20 | 10.70 | 0.00 | - | 1 | 38 | 55.18% |
| ZBRA241220P00220000 | 2024-03-27 10:05AM EDT | 220.00 | 7.49 | 4.60 | 12.60 | 0.00 | - | 2 | 17 | 50.56% |
| ZBRA241220P00230000 | 2024-05-07 10:06AM EDT | 230.00 | 5.43 | 3.60 | 8.90 | 0.00 | - | 43 | 64 | 46.36% |
| ZBRA241220P00240000 | 2024-05-15 3:14PM EDT | 240.00 | 5.45 | 2.45 | 11.20 | 0.00 | - | 29 | 37 | 45.86% |
| ZBRA241220P00250000 | 2024-06-21 1:24PM EDT | 250.00 | 8.70 | 6.50 | 10.50 | 0.00 | - | 2 | 79 | 39.80% |
| ZBRA241220P00260000 | 2024-06-05 3:41PM EDT | 260.00 | 10.50 | 8.10 | 12.80 | 0.00 | - | 7 | 63 | 38.66% |
| ZBRA241220P00270000 | 2024-05-24 3:37PM EDT | 270.00 | 9.72 | 10.00 | 18.50 | 0.00 | - | 65 | 72 | 41.76% |
| ZBRA241220P00280000 | 2024-05-08 11:56AM EDT | 280.00 | 16.80 | 13.60 | 20.20 | 0.00 | - | 10 | 33 | 38.58% |
| ZBRA241220P00290000 | 2023-11-02 10:01AM EDT | 290.00 | 90.00 | 53.50 | 61.80 | 0.00 | - | - | 20 | 79.57% |
| ZBRA241220P00300000 | 2024-05-31 12:41PM EDT | 300.00 | 23.00 | 20.90 | 25.80 | 0.00 | - | 2 | 85 | 33.89% |
| ZBRA241220P00310000 | 2024-05-15 3:42PM EDT | 310.00 | 22.25 | 26.50 | 35.00 | 0.00 | - | 41 | 110 | 38.32% |
| ZBRA241220P00320000 | 2024-05-30 10:20AM EDT | 320.00 | 30.20 | 31.30 | 37.50 | 0.00 | - | 8 | 119 | 34.23% |
| ZBRA241220P00330000 | 2024-05-29 9:35AM EDT | 330.00 | 31.95 | 36.90 | 44.20 | 0.00 | - | 5 | 91 | 34.51% |
| ZBRA241220P00390000 | 2024-06-21 3:59PM EDT | 390.00 | 90.67 | 82.00 | 90.60 | 0.00 | - | 1 | 1 | 33.58% |
| ZBRA241220P00400000 | 2024-06-21 3:59PM EDT | 400.00 | 100.03 | 90.90 | 99.50 | 0.00 | - | 1 | 1 | 33.64% |
© 2024 Yahoo. All rights reserved.