Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240621C00240000 | 2024-05-17 3:39PM EDT | 240.00 | 78.84 | 63.70 | 71.30 | 0.00 | - | 2 | 2 | 97.53% |
| ZBRA240621C00250000 | 2024-05-17 11:13AM EDT | 250.00 | 71.52 | 54.00 | 61.40 | 0.00 | - | 1 | 1 | 86.33% |
| ZBRA240621C00280000 | 2024-04-30 9:57AM EDT | 280.00 | 42.00 | 35.20 | 41.10 | 0.00 | - | 1 | 1 | 83.08% |
| ZBRA240621C00290000 | 2024-05-03 10:31AM EDT | 290.00 | 30.30 | 21.80 | 28.70 | 0.00 | - | 1 | 1 | 55.93% |
| ZBRA240621C00300000 | 2024-06-03 2:43PM EDT | 300.00 | 11.63 | 12.60 | 13.50 | -10.65 | -47.80% | 4 | 149 | 34.13% |
| ZBRA240621C00310000 | 2024-06-03 3:30PM EDT | 310.00 | 6.70 | 6.60 | 8.00 | -12.90 | -65.82% | 3 | 24 | 33.40% |
| ZBRA240621C00320000 | 2024-06-03 2:14PM EDT | 320.00 | 2.87 | 3.10 | 3.90 | -2.53 | -46.85% | 7 | 74 | 31.40% |
| ZBRA240621C00330000 | 2024-05-31 11:49AM EDT | 330.00 | 1.75 | 0.90 | 1.80 | -0.57 | -24.57% | 2 | 72 | 31.24% |
| ZBRA240621C00340000 | 2024-05-31 3:07PM EDT | 340.00 | 1.00 | 0.40 | 1.65 | 0.00 | - | 2 | 83 | 38.51% |
| ZBRA240621C00350000 | 2024-05-22 3:08PM EDT | 350.00 | 2.15 | 0.00 | 4.70 | 0.00 | - | 22 | 72 | 50.96% |
| ZBRA240621C00360000 | 2024-05-24 1:07PM EDT | 360.00 | 0.91 | 0.00 | 1.15 | 0.00 | - | 1 | 25 | 48.50% |
| ZBRA240621C00370000 | 2024-05-13 10:26AM EDT | 370.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 10 | 200 | 63.73% |
| ZBRA240621C00380000 | 2024-04-29 3:49PM EDT | 380.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 70.61% |
| ZBRA240621C00390000 | 2024-04-29 3:47PM EDT | 390.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 76.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240621P00240000 | 2024-04-24 2:39PM EDT | 240.00 | 4.40 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 57.03% |
| ZBRA240621P00250000 | 2024-05-15 1:23PM EDT | 250.00 | 0.39 | 0.00 | 4.40 | 0.00 | - | 1 | 9 | 73.62% |
| ZBRA240621P00260000 | 2024-05-30 10:59AM EDT | 260.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 63.37% |
| ZBRA240621P00270000 | 2024-05-15 12:00PM EDT | 270.00 | 0.61 | 0.00 | 4.70 | 0.00 | - | 1 | 12 | 53.47% |
| ZBRA240621P00280000 | 2024-06-03 3:30PM EDT | 280.00 | 1.20 | 0.65 | 1.25 | +0.59 | +96.72% | 95 | 29 | 34.99% |
| ZBRA240621P00290000 | 2024-06-03 3:30PM EDT | 290.00 | 2.48 | 1.75 | 5.50 | +0.98 | +65.33% | 90 | 171 | 46.75% |
| ZBRA240621P00300000 | 2024-06-03 3:55PM EDT | 300.00 | 4.70 | 4.20 | 5.00 | +0.30 | +6.82% | 9 | 17 | 30.70% |
| ZBRA240621P00310000 | 2024-06-03 1:08PM EDT | 310.00 | 11.50 | 8.40 | 9.20 | +3.60 | +45.57% | 5 | 34 | 29.10% |
| ZBRA240621P00320000 | 2024-05-31 11:49AM EDT | 320.00 | 13.90 | 12.90 | 17.20 | 0.00 | - | 1 | 17 | 35.26% |
| ZBRA240621P00330000 | 2024-05-28 2:32PM EDT | 330.00 | 11.10 | 20.50 | 28.00 | 0.00 | - | 2 | 22 | 49.89% |
| ZBRA240621P00340000 | 2024-05-29 9:46AM EDT | 340.00 | 20.42 | 29.40 | 37.00 | 0.00 | - | 1 | 2 | 55.23% |
© 2024 Yahoo. All rights reserved.