Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,835.27 +315.62 (+0.47%) CMC Crypto 200
1,364.96 -8.89 (-0.65%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240816C00200000 | 2024-04-26 10:01AM EDT | 200.00 | 101.43 | 117.40 | 125.40 | 0.00 | - | 1 | 5 | 68.76% |
| ZBRA240816C00220000 | 2024-05-13 9:33AM EDT | 220.00 | 103.03 | 99.00 | 108.10 | 0.00 | - | 1 | 1 | 65.72% |
| ZBRA240816C00230000 | 2024-01-16 11:02AM EDT | 230.00 | 39.00 | 66.60 | 71.50 | 0.00 | - | - | 0 | 0.00% |
| ZBRA240816C00240000 | 2024-05-07 2:52PM EDT | 240.00 | 84.54 | 79.40 | 87.00 | 0.00 | - | 1 | 10 | 52.78% |
| ZBRA240816C00250000 | 2024-04-26 10:01AM EDT | 250.00 | 58.93 | 69.80 | 77.80 | 0.00 | - | 1 | 5 | 59.64% |
| ZBRA240816C00260000 | 2024-04-30 11:35AM EDT | 260.00 | 64.80 | 60.90 | 69.00 | 0.00 | - | 6 | 12 | 56.10% |
| ZBRA240816C00270000 | 2024-05-13 9:33AM EDT | 270.00 | 56.84 | 52.70 | 59.90 | 0.00 | - | 2 | 5 | 51.63% |
| ZBRA240816C00280000 | 2024-04-29 9:30AM EDT | 280.00 | 36.91 | 43.60 | 51.90 | 0.00 | - | 1 | 29 | 49.08% |
| ZBRA240816C00290000 | 2024-04-26 11:04AM EDT | 290.00 | 34.50 | 35.70 | 42.90 | 0.00 | - | 2 | 16 | 44.16% |
| ZBRA240816C00300000 | 2024-05-02 9:38AM EDT | 300.00 | 30.80 | 31.80 | 36.20 | 0.00 | - | 1 | 34 | 42.81% |
| ZBRA240816C00310000 | 2024-05-13 1:17PM EDT | 310.00 | 28.42 | 25.70 | 28.90 | 0.00 | - | 1 | 59 | 39.65% |
| ZBRA240816C00320000 | 2024-05-16 3:54PM EDT | 320.00 | 23.70 | 19.70 | 24.30 | 0.00 | - | 4 | 20 | 39.95% |
| ZBRA240816C00330000 | 2024-05-16 3:05PM EDT | 330.00 | 18.40 | 15.40 | 17.50 | 0.00 | - | 8 | 16 | 35.77% |
| ZBRA240816C00340000 | 2024-05-16 3:27PM EDT | 340.00 | 14.30 | 11.10 | 14.80 | 0.00 | - | 47 | 59 | 37.10% |
| ZBRA240816C00350000 | 2024-05-17 3:39PM EDT | 350.00 | 9.80 | 8.20 | 11.60 | -1.30 | -11.71% | 1 | 46 | 36.70% |
| ZBRA240816C00360000 | 2024-05-07 12:25PM EDT | 360.00 | 10.30 | 5.90 | 9.20 | 0.00 | - | 2 | 10 | 36.78% |
| ZBRA240816C00370000 | 2024-05-03 1:57PM EDT | 370.00 | 6.10 | 4.30 | 6.20 | 0.00 | - | 1 | 19 | 34.66% |
| ZBRA240816C00380000 | 2024-05-13 9:33AM EDT | 380.00 | 5.45 | 3.20 | 4.70 | 0.00 | - | 1 | 4 | 34.63% |
| ZBRA240816C00390000 | 2024-03-14 12:14PM EDT | 390.00 | 3.70 | 2.15 | 6.00 | 0.00 | - | 1 | 3 | 40.99% |
| ZBRA240816C00400000 | 2024-02-06 10:30AM EDT | 400.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| ZBRA240816C00410000 | 2023-12-29 12:53PM EDT | 410.00 | 2.90 | 0.05 | 6.30 | 0.00 | - | 2 | 2 | 47.82% |
| ZBRA240816C00430000 | 2024-05-01 10:43AM EDT | 430.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 49.29% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240816P00135000 | 2024-01-16 3:09PM EDT | 135.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | - | 1 | 104.79% |
| ZBRA240816P00145000 | 2024-02-01 1:30PM EDT | 145.00 | 2.15 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 86.57% |
| ZBRA240816P00150000 | 2024-01-17 12:44PM EDT | 150.00 | 2.55 | 0.00 | 1.50 | 0.00 | - | - | 2 | 76.27% |
| ZBRA240816P00155000 | 2024-01-19 1:23PM EDT | 155.00 | 2.50 | 0.10 | 4.80 | 0.00 | - | 2 | 2 | 91.36% |
| ZBRA240816P00160000 | 2023-12-20 12:57PM EDT | 160.00 | 1.85 | 0.35 | 3.70 | 0.00 | - | - | 3 | 84.38% |
| ZBRA240816P00165000 | 2024-01-05 11:43AM EDT | 165.00 | 3.49 | 0.90 | 7.70 | 0.00 | - | 1 | 3 | 96.40% |
| ZBRA240816P00170000 | 2024-04-22 9:42AM EDT | 170.00 | 1.21 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 79.64% |
| ZBRA240816P00175000 | 2024-05-14 12:23PM EDT | 175.00 | 0.76 | 0.00 | 4.50 | 0.00 | - | 1 | 8 | 76.47% |
| ZBRA240816P00180000 | 2024-01-04 2:17PM EDT | 180.00 | 5.40 | 4.00 | 8.50 | 0.00 | - | - | 1 | 94.96% |
| ZBRA240816P00185000 | 2024-04-12 1:13PM EDT | 185.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 1 | 15 | 71.06% |
| ZBRA240816P00190000 | 2024-02-01 11:30AM EDT | 190.00 | 7.89 | 0.65 | 4.40 | 0.00 | - | - | 5 | 69.23% |
| ZBRA240816P00195000 | 2024-03-26 3:24PM EDT | 195.00 | 1.80 | 0.35 | 3.20 | 0.00 | - | 1 | 1 | 61.34% |
| ZBRA240816P00200000 | 2024-03-22 2:45PM EDT | 200.00 | 2.38 | 1.10 | 5.80 | 0.00 | - | 1 | 12 | 68.48% |
| ZBRA240816P00210000 | 2024-05-07 1:22PM EDT | 210.00 | 2.07 | 0.05 | 5.00 | 0.00 | - | 3 | 20 | 57.92% |
| ZBRA240816P00220000 | 2024-05-07 1:22PM EDT | 220.00 | 2.28 | 0.55 | 5.20 | 0.00 | - | 3 | 16 | 54.35% |
| ZBRA240816P00230000 | 2024-04-16 10:50AM EDT | 230.00 | 6.80 | 0.20 | 4.20 | 0.00 | - | 1 | 19 | 54.53% |
| ZBRA240816P00240000 | 2024-04-30 10:45AM EDT | 240.00 | 3.25 | 0.30 | 4.80 | 0.00 | - | 1 | 10 | 51.12% |
| ZBRA240816P00250000 | 2024-04-30 12:44PM EDT | 250.00 | 4.50 | 0.50 | 5.60 | 0.00 | - | 1 | 4 | 48.07% |
| ZBRA240816P00260000 | 2024-04-30 3:25PM EDT | 260.00 | 5.50 | 2.45 | 7.30 | 0.00 | - | 1 | 16 | 47.00% |
| ZBRA240816P00270000 | 2024-05-14 2:50PM EDT | 270.00 | 4.35 | 3.60 | 4.90 | 0.00 | - | 1 | 64 | 35.23% |
| ZBRA240816P00280000 | 2024-05-14 2:50PM EDT | 280.00 | 5.95 | 5.00 | 7.70 | 0.00 | - | 1 | 50 | 36.29% |
| ZBRA240816P00290000 | 2024-05-06 12:20PM EDT | 290.00 | 9.54 | 7.00 | 10.00 | 0.00 | - | 1 | 12 | 34.88% |
| ZBRA240816P00300000 | 2024-05-16 1:37PM EDT | 300.00 | 10.40 | 9.60 | 13.10 | 0.00 | - | 21 | 41 | 33.91% |
| ZBRA240816P00310000 | 2024-05-17 3:51PM EDT | 310.00 | 13.60 | 13.80 | 16.50 | +0.50 | +3.82% | 1 | 25 | 32.34% |
| ZBRA240816P00320000 | 2024-05-16 1:24PM EDT | 320.00 | 17.90 | 17.50 | 21.50 | 0.00 | - | 3 | 30 | 32.19% |
| ZBRA240816P00330000 | 2024-05-01 3:32PM EDT | 330.00 | 31.80 | 22.70 | 26.10 | 0.00 | - | - | 1 | 30.18% |
© 2024 Yahoo. All rights reserved.