Advertisement
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 12:24PM EDT. Market open.
Advertisement
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA241018C00200000 | 2024-09-17 10:46AM EDT | 200.00 | 151.05 | 172.70 | 181.00 | 0.00 | - | - | 0 | 525.78% |
| ZBRA241018C00230000 | 2024-08-02 1:57PM EDT | 230.00 | 96.55 | 112.00 | 121.20 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA241018C00250000 | 2024-08-21 11:01AM EDT | 250.00 | 96.86 | 113.00 | 121.70 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA241018C00270000 | 2024-08-02 1:57PM EDT | 270.00 | 59.65 | 73.00 | 82.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA241018C00300000 | 2024-10-09 1:14PM EDT | 300.00 | 72.36 | 73.40 | 80.10 | 0.00 | - | 17 | 11 | 198.24% |
| ZBRA241018C00310000 | 2024-10-16 2:56PM EDT | 310.00 | 67.43 | 63.50 | 69.60 | 0.00 | - | 1 | 7 | 307.52% |
| ZBRA241018C00320000 | 2024-10-10 11:28AM EDT | 320.00 | 50.61 | 53.60 | 59.40 | 0.00 | - | 1 | 8 | 264.40% |
| ZBRA241018C00330000 | 2024-10-10 1:36PM EDT | 330.00 | 41.30 | 43.80 | 49.50 | 0.00 | - | 1 | 35 | 109.77% |
| ZBRA241018C00340000 | 2024-10-08 11:13AM EDT | 340.00 | 28.00 | 33.40 | 39.60 | 0.00 | - | 1 | 21 | 194.78% |
| ZBRA241018C00350000 | 2024-10-18 10:47AM EDT | 350.00 | 27.17 | 22.30 | 28.90 | -2.53 | -8.52% | 2 | 31 | 142.24% |
| ZBRA241018C00360000 | 2024-10-18 10:14AM EDT | 360.00 | 16.80 | 13.80 | 18.50 | -1.15 | -6.41% | 148 | 156 | 97.02% |
| ZBRA241018C00370000 | 2024-10-18 11:51AM EDT | 370.00 | 6.29 | 5.20 | 7.30 | -0.84 | -11.78% | 5 | 70 | 37.21% |
| ZBRA241018C00380000 | 2024-10-17 3:49PM EDT | 380.00 | 0.49 | 0.00 | 0.85 | -0.18 | -26.87% | 2 | 140 | 27.10% |
| ZBRA241018C00390000 | 2024-10-16 10:11AM EDT | 390.00 | 2.37 | 0.00 | 1.50 | 0.00 | - | 1 | 86 | 58.79% |
| ZBRA241018C00400000 | 2024-10-10 9:56AM EDT | 400.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 4 | 17 | 86.62% |
| ZBRA241018C00410000 | 2024-09-23 9:30AM EDT | 410.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | - | 4 | 102.15% |
| ZBRA241018C00430000 | 2024-07-15 9:30AM EDT | 430.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ZBRA241018C00440000 | 2024-09-06 11:52AM EDT | 440.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 226.95% |
| ZBRA241018C00460000 | 2024-05-16 9:30AM EDT | 460.00 | 1.80 | 0.00 | 4.70 | 0.00 | - | - | 1 | 278.27% |
| ZBRA241018C00470000 | 2024-07-15 10:01AM EDT | 470.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 299.76% |
| ZBRA241018C00480000 | 2024-10-02 1:37PM EDT | 480.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 39 | 183.59% |
| ZBRA241018C00490000 | 2024-07-29 3:19PM EDT | 490.00 | 0.52 | 0.00 | 4.00 | 0.00 | - | 5 | 13 | 328.13% |
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 | 973.93% |
| ZBRA241018P00165000 | 2024-04-25 11:53AM EDT | 165.00 | 1.21 | 0.00 | 4.80 | 0.00 | - | - | 1 | 946.48% |
| ZBRA241018P00230000 | 2024-05-17 12:59PM EDT | 230.00 | 2.85 | 0.50 | 6.90 | 0.00 | - | 1 | 2 | 670.22% |
| ZBRA241018P00240000 | 2024-04-30 10:45AM EDT | 240.00 | 4.38 | 0.05 | 4.40 | 0.00 | - | 1 | 1 | 553.13% |
| ZBRA241018P00250000 | 2024-09-04 9:31AM EDT | 250.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ZBRA241018P00260000 | 2024-07-16 9:30AM EDT | 260.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ZBRA241018P00270000 | 2024-09-19 12:52PM EDT | 270.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 427.73% |
| ZBRA241018P00280000 | 2024-09-04 12:03PM EDT | 280.00 | 3.80 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 389.65% |
| ZBRA241018P00290000 | 2024-10-16 3:43PM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 192.19% |
| ZBRA241018P00300000 | 2024-10-08 12:14PM EDT | 300.00 | 0.74 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 169.53% |
| ZBRA241018P00310000 | 2024-09-23 1:26PM EDT | 310.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 28 | 220.70% |
| ZBRA241018P00320000 | 2024-10-08 11:18AM EDT | 320.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 65 | 190.82% |
| ZBRA241018P00330000 | 2024-10-03 1:13PM EDT | 330.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 161.18% |
| ZBRA241018P00340000 | 2024-10-16 2:26PM EDT | 340.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 23 | 131.59% |
| ZBRA241018P00350000 | 2024-10-14 9:59AM EDT | 350.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 172 | 101.76% |
| ZBRA241018P00360000 | 2024-10-11 3:38PM EDT | 360.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 2 | 21 | 71.00% |
| ZBRA241018P00370000 | 2024-10-14 10:08AM EDT | 370.00 | 2.10 | 0.00 | 1.20 | 0.00 | - | 1 | 25 | 45.70% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.