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
66,862.06 -53.52 (-0.08%) CMC Crypto 200
1,367.64 -6.21 (-0.45%)
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 | 75.50 | 83.50 | -1.36 | -1.70% | 2 | 1 | 61.37% |
| ZBRA240621C00280000 | 2024-04-30 9:57AM EDT | 280.00 | 42.00 | 36.40 | 44.40 | 0.00 | - | 1 | 1 | 54.29% |
| ZBRA240621C00290000 | 2024-05-03 10:31AM EDT | 290.00 | 30.30 | 27.10 | 35.00 | 0.00 | - | 1 | 1 | 47.11% |
| ZBRA240621C00300000 | 2024-05-06 11:41AM EDT | 300.00 | 24.30 | 18.70 | 26.50 | 0.00 | - | 7 | 147 | 41.93% |
| ZBRA240621C00310000 | 2024-05-16 9:43AM EDT | 310.00 | 20.60 | 14.60 | 16.40 | 0.00 | - | 1 | 24 | 31.07% |
| ZBRA240621C00320000 | 2024-05-17 11:37AM EDT | 320.00 | 10.40 | 9.00 | 9.50 | -0.65 | -5.88% | 4 | 83 | 26.71% |
| ZBRA240621C00330000 | 2024-05-16 3:37PM EDT | 330.00 | 5.00 | 4.70 | 5.70 | -1.80 | -26.47% | 2 | 66 | 26.70% |
| ZBRA240621C00340000 | 2024-05-17 9:30AM EDT | 340.00 | 2.79 | 2.20 | 4.40 | -1.01 | -26.58% | 2 | 33 | 30.67% |
| ZBRA240621C00350000 | 2024-05-17 3:21PM EDT | 350.00 | 1.55 | 1.05 | 3.10 | -0.90 | -36.73% | 3 | 49 | 32.74% |
| ZBRA240621C00360000 | 2024-05-15 12:00PM EDT | 360.00 | 1.10 | 0.50 | 2.35 | -0.38 | -25.68% | 1 | 12 | 35.30% |
| ZBRA240621C00370000 | 2024-05-13 10:26AM EDT | 370.00 | 0.30 | 0.30 | 4.70 | 0.00 | - | 10 | 200 | 50.45% |
| ZBRA240621C00380000 | 2024-04-29 3:49PM EDT | 380.00 | 1.60 | 0.00 | 4.00 | 0.00 | - | 2 | 3 | 52.98% |
| ZBRA240621C00390000 | 2024-04-29 3:47PM EDT | 390.00 | 1.15 | 0.00 | 4.50 | 0.00 | - | - | 1 | 60.11% |
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 | 4.40 | 0.00 | - | 1 | 2 | 66.17% |
| ZBRA240621P00250000 | 2024-05-15 1:23PM EDT | 250.00 | 0.39 | 0.00 | 4.50 | 0.00 | - | 1 | 9 | 58.90% |
| ZBRA240621P00260000 | 2024-05-02 3:54PM EDT | 260.00 | 1.05 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 51.42% |
| ZBRA240621P00270000 | 2024-05-15 12:00PM EDT | 270.00 | 0.61 | 0.05 | 1.00 | 0.00 | - | 1 | 12 | 35.72% |
| ZBRA240621P00280000 | 2024-05-16 3:13PM EDT | 280.00 | 0.95 | 0.65 | 1.05 | 0.00 | - | 1 | 20 | 29.70% |
| ZBRA240621P00290000 | 2024-05-15 12:00PM EDT | 290.00 | 1.51 | 1.30 | 2.80 | 0.00 | - | 1 | 138 | 31.70% |
| ZBRA240621P00300000 | 2024-05-15 1:13PM EDT | 300.00 | 2.46 | 2.50 | 3.40 | 0.00 | - | 3 | 13 | 25.88% |
| ZBRA240621P00310000 | 2024-05-16 1:20PM EDT | 310.00 | 5.70 | 4.90 | 5.90 | +0.80 | +16.33% | 5 | 24 | 24.04% |
| ZBRA240621P00320000 | 2024-05-17 12:38PM EDT | 320.00 | 9.00 | 9.20 | 10.00 | +0.30 | +3.45% | 4 | 18 | 22.61% |
| ZBRA240621P00330000 | 2024-05-16 3:15PM EDT | 330.00 | 13.40 | 15.10 | 16.10 | 0.00 | - | 18 | 19 | 21.86% |
© 2024 Yahoo. All rights reserved.