Advertisement
U.S. markets closed
S&P Futures
5,990.25 -16.25 (-0.27%) Dow Futures
44,737.00 -89.00 (-0.20%) Nasdaq Futures
20,818.00 -62.25 (-0.30%) Russell 2000 Futures
2,432.40 -18.60 (-0.76%) Crude Oil
68.71 -0.23 (-0.33%) Gold
2,625.90 +7.40 (+0.28%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA241220C00155000 | 2023-11-06 3:35PM EST | 155.00 | 70.80 | 89.40 | 95.40 | 0.00 | - | - | 1 | 0.00% |
| ZBRA241220C00185000 | 2023-11-21 2:18PM EST | 185.00 | 61.20 | 93.80 | 100.90 | 0.00 | - | 2 | 1 | 0.00% |
| ZBRA241220C00190000 | 2024-01-05 10:54AM EST | 190.00 | 84.50 | 71.30 | 79.30 | 0.00 | - | 1 | 2 | 0.00% |
| ZBRA241220C00195000 | 2023-11-03 9:35AM EST | 195.00 | 51.00 | 64.70 | 71.00 | 0.00 | - | 2 | 3 | 0.00% |
| ZBRA241220C00200000 | 2024-10-04 9:43AM EST | 200.00 | 167.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA241220C00210000 | 2024-01-25 10:08AM EST | 210.00 | 72.00 | 80.40 | 88.60 | 0.00 | - | 1 | 10 | 0.00% |
| ZBRA241220C00220000 | 2024-09-30 9:38AM EST | 220.00 | 152.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA241220C00230000 | 2024-09-26 9:38AM EST | 230.00 | 147.40 | 128.10 | 136.90 | 0.00 | - | 2 | 14 | 0.00% |
| ZBRA241220C00240000 | 2024-11-11 10:57AM EST | 240.00 | 165.00 | 157.00 | 166.30 | 0.00 | - | 1 | 12 | 98.88% |
| ZBRA241220C00250000 | 2024-09-26 10:17AM EST | 250.00 | 125.95 | 108.60 | 117.50 | 0.00 | - | 2 | 16 | 0.00% |
| ZBRA241220C00260000 | 2024-10-29 8:31AM EST | 260.00 | 135.40 | 137.90 | 145.90 | 0.00 | - | 6 | 21 | 89.67% |
| ZBRA241220C00270000 | 2024-11-06 12:21PM EST | 270.00 | 121.21 | 127.10 | 136.60 | 0.00 | - | 1 | 60 | 82.10% |
| ZBRA241220C00280000 | 2024-09-20 11:49AM EST | 280.00 | 92.00 | 94.60 | 103.10 | 0.00 | - | 1 | 10 | 0.00% |
| ZBRA241220C00290000 | 2024-08-15 2:51PM EST | 290.00 | 65.00 | 54.80 | 62.80 | 0.00 | - | 1 | 26 | 0.00% |
| ZBRA241220C00300000 | 2024-10-29 8:33AM EST | 300.00 | 93.49 | 97.10 | 106.50 | 0.00 | - | 1 | 63 | 62.43% |
| ZBRA241220C00310000 | 2024-08-20 12:22PM EST | 310.00 | 47.70 | 59.40 | 66.10 | 0.00 | - | 1 | 16 | 0.00% |
| ZBRA241220C00320000 | 2024-11-19 2:02PM EST | 320.00 | 62.93 | 77.30 | 86.90 | 0.00 | - | 1 | 90 | 53.72% |
| ZBRA241220C00330000 | 2024-11-22 11:19AM EST | 330.00 | 65.35 | 68.50 | 75.90 | 0.00 | - | 4 | 73 | 70.25% |
| ZBRA241220C00340000 | 2024-11-07 12:01PM EST | 340.00 | 57.08 | 58.90 | 66.00 | 0.00 | - | 6 | 181 | 62.99% |
| ZBRA241220C00350000 | 2024-11-14 11:44AM EST | 350.00 | 49.60 | 48.80 | 56.00 | 0.00 | - | 1 | 29 | 55.29% |
| ZBRA241220C00360000 | 2024-11-15 2:48PM EST | 360.00 | 29.75 | 39.30 | 46.20 | 0.00 | - | 1 | 14 | 48.31% |
| ZBRA241220C00370000 | 2024-11-25 11:19AM EST | 370.00 | 32.72 | 29.90 | 37.40 | +2.72 | +9.07% | 1 | 33 | 44.31% |
| ZBRA241220C00380000 | 2024-11-25 11:19AM EST | 380.00 | 24.07 | 21.20 | 28.50 | +3.56 | +17.36% | 1 | 173 | 38.98% |
| ZBRA241220C00390000 | 2024-11-22 10:05AM EST | 390.00 | 17.00 | 14.10 | 21.00 | +2.51 | +17.32% | 1 | 39 | 36.08% |
| ZBRA241220C00400000 | 2024-11-22 3:43PM EST | 400.00 | 13.95 | 9.80 | 13.50 | +4.21 | +43.22% | 2 | 65 | 31.16% |
| ZBRA241220C00410000 | 2024-11-25 3:09PM EST | 410.00 | 6.30 | 5.30 | 8.20 | +3.10 | +96.88% | 5 | 61 | 28.82% |
| ZBRA241220C00420000 | 2024-11-22 11:10AM EST | 420.00 | 2.88 | 0.85 | 3.90 | 0.00 | - | 3 | 76 | 25.39% |
| ZBRA241220C00430000 | 2024-11-21 12:36PM EST | 430.00 | 1.40 | 0.15 | 3.70 | 0.00 | - | 2 | 60 | 31.26% |
| ZBRA241220C00440000 | 2024-11-25 9:41AM EST | 440.00 | 1.13 | 0.10 | 3.10 | +0.13 | +13.00% | 1 | 26 | 34.95% |
| ZBRA241220C00450000 | 2024-10-29 8:30AM EST | 450.00 | 2.45 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 32.47% |
| ZBRA241220C00470000 | 2024-10-21 9:24AM EST | 470.00 | 1.25 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 56.81% |
| ZBRA241220C00490000 | 2024-11-20 2:02PM EST | 490.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | 7 | 8 | 54.31% |
| ZBRA241220C00500000 | 2024-11-08 1:53PM EST | 500.00 | 0.40 | 0.00 | 1.70 | 0.00 | - | 1 | 12 | 54.69% |
| ZBRA241220C00510000 | 2024-10-31 2:55PM EST | 510.00 | 0.20 | 0.00 | 0.40 | -0.25 | -55.56% | 2 | 44 | 44.97% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA241220P00100000 | 2024-04-12 12:20PM EST | 100.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 1 | 18 | 299.02% |
| ZBRA241220P00105000 | 2024-02-13 9:57AM EST | 105.00 | 2.42 | 0.00 | 5.10 | 0.00 | - | 1 | 3 | 295.90% |
| ZBRA241220P00110000 | 2024-03-01 10:25AM EST | 110.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 10 | 2 | 282.76% |
| ZBRA241220P00115000 | 2023-12-01 3:05PM EST | 115.00 | 2.20 | 0.00 | 9.60 | 0.00 | - | 1 | 7 | 316.31% |
| ZBRA241220P00120000 | 2024-01-02 11:58AM EST | 120.00 | 1.30 | 0.00 | 8.20 | 0.00 | - | 1 | 1 | 295.48% |
| ZBRA241220P00130000 | 2024-08-30 11:20AM EST | 130.00 | 1.20 | 0.00 | 1.00 | 0.00 | - | 1 | 52 | 192.77% |
| ZBRA241220P00135000 | 2024-11-14 3:55PM EST | 135.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 235.50% |
| ZBRA241220P00140000 | 2023-12-13 2:12PM EST | 140.00 | 3.90 | 0.00 | 4.90 | 0.00 | - | 1 | 13 | 233.98% |
| ZBRA241220P00145000 | 2024-03-25 12:24PM EST | 145.00 | 1.05 | 0.05 | 5.60 | 0.00 | - | 3 | 1 | 233.30% |
| ZBRA241220P00150000 | 2023-10-09 8:30AM EST | 150.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ZBRA241220P00160000 | 2024-08-21 10:22AM EST | 160.00 | 1.90 | 0.00 | 4.50 | 0.00 | - | 2 | 3 | 203.32% |
| ZBRA241220P00165000 | 2023-11-28 1:04PM EST | 165.00 | 8.20 | 1.45 | 7.80 | 0.00 | - | - | 2 | 229.74% |
| ZBRA241220P00170000 | 2024-11-19 9:40AM EST | 170.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 189.50% |
| ZBRA241220P00175000 | 2024-11-14 9:30AM EST | 175.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 132.23% |
| ZBRA241220P00180000 | 2024-04-19 2:24PM EST | 180.00 | 4.88 | 0.05 | 5.80 | 0.00 | - | 3 | 7 | 189.53% |
| ZBRA241220P00185000 | 2023-11-21 11:34AM EST | 185.00 | 14.58 | 3.40 | 11.90 | 0.00 | - | 1 | 8 | 231.51% |
| ZBRA241220P00190000 | 2024-08-12 11:49AM EST | 190.00 | 1.21 | 0.05 | 5.10 | 0.00 | - | 1 | 28 | 173.56% |
| ZBRA241220P00195000 | 2024-06-14 1:14PM EST | 195.00 | 4.00 | 0.30 | 5.60 | 0.00 | - | 1 | 5 | 173.10% |
| ZBRA241220P00200000 | 2024-07-25 11:42AM EST | 200.00 | 1.81 | 0.00 | 2.40 | 0.00 | - | 1 | 44 | 141.28% |
| ZBRA241220P00210000 | 2024-11-12 9:30AM EST | 210.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 38 | 96.88% |
| ZBRA241220P00220000 | 2024-08-26 2:30PM EST | 220.00 | 1.18 | 0.05 | 2.55 | 0.00 | - | 2 | 19 | 125.73% |
| ZBRA241220P00230000 | 2024-08-02 9:26AM EST | 230.00 | 3.50 | 0.05 | 5.00 | 0.00 | - | 10 | 43 | 133.86% |
| ZBRA241220P00240000 | 2024-08-02 2:31PM EST | 240.00 | 6.70 | 0.05 | 5.80 | 0.00 | - | 3 | 39 | 129.22% |
| ZBRA241220P00250000 | 2024-09-03 2:19PM EST | 250.00 | 2.95 | 0.05 | 4.80 | 0.00 | - | 1 | 79 | 115.67% |
| ZBRA241220P00260000 | 2024-09-20 12:40PM EST | 260.00 | 1.20 | 0.05 | 4.80 | 0.00 | - | 1 | 62 | 107.62% |
| ZBRA241220P00270000 | 2024-09-20 11:35AM EST | 270.00 | 1.38 | 0.05 | 4.80 | 0.00 | - | 1 | 73 | 99.80% |
| ZBRA241220P00280000 | 2024-09-04 9:59AM EST | 280.00 | 6.06 | 0.05 | 5.00 | 0.00 | - | 4 | 39 | 93.08% |
| ZBRA241220P00290000 | 2024-10-29 9:04AM EST | 290.00 | 1.62 | 0.00 | 4.30 | 0.00 | - | 3 | 26 | 82.52% |
| ZBRA241220P00300000 | 2024-10-29 8:36AM EST | 300.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 53 | 75.48% |
| ZBRA241220P00310000 | 2024-10-22 2:59PM EST | 310.00 | 3.10 | 0.00 | 4.50 | 0.00 | - | 1 | 90 | 69.34% |
| ZBRA241220P00320000 | 2024-10-31 11:36AM EST | 320.00 | 2.50 | 0.00 | 4.50 | 0.00 | - | 1 | 191 | 62.52% |
| ZBRA241220P00330000 | 2024-11-21 3:03PM EST | 330.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 1 | 99 | 49.76% |
| ZBRA241220P00340000 | 2024-11-25 3:24PM EST | 340.00 | 0.40 | 0.25 | 4.70 | -0.45 | -52.94% | 5 | 83 | 50.49% |
| ZBRA241220P00350000 | 2024-11-20 11:20AM EST | 350.00 | 2.69 | 0.05 | 4.90 | 0.00 | - | 30 | 99 | 54.66% |
| ZBRA241220P00360000 | 2024-11-21 11:29AM EST | 360.00 | 3.26 | 0.25 | 2.95 | 0.00 | - | 2 | 138 | 39.21% |
| ZBRA241220P00370000 | 2024-11-22 9:30AM EST | 370.00 | 3.68 | 1.05 | 2.10 | 0.00 | - | 1 | 56 | 28.66% |
| ZBRA241220P00380000 | 2024-11-22 9:30AM EST | 380.00 | 3.27 | 1.85 | 3.20 | -2.75 | -45.68% | 1 | 48 | 25.81% |
| ZBRA241220P00390000 | 2024-11-25 3:24PM EST | 390.00 | 5.20 | 4.10 | 5.50 | -2.70 | -34.18% | 302 | 14 | 24.31% |
| ZBRA241220P00400000 | 2024-11-25 11:29AM EST | 400.00 | 9.11 | 7.60 | 9.40 | -4.59 | -33.50% | 1 | 9 | 23.60% |
| ZBRA241220P00450000 | 2024-09-26 10:15AM EST | 450.00 | 78.30 | 86.00 | 94.60 | 0.00 | - | - | 1 | 142.22% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.