U.S. markets open in 8 hours 10 minutes
S&P Futures
3,653.25+30.00(+0.83%)Dow Futures
29,863.00+234.00(+0.79%)Nasdaq Futures
12,377.00+100.00(+0.81%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
378.42+1.42 (+0.38%)
At close: 4:00PM EST
CallsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA201218C00145000 | 2020-11-25 9:34AM EST | 145.00 | 232.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZBRA201218C00175000 | 2020-11-19 1:00PM EST | 175.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZBRA201218C00200000 | 2020-11-24 12:04PM EST | 200.00 | 176.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZBRA201218C00220000 | 2020-11-24 10:10AM EST | 220.00 | 148.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA201218C00230000 | 2020-11-25 3:45PM EST | 230.00 | 143.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA201218C00270000 | 2020-10-22 9:32AM EST | 270.00 | 33.77 | 83.80 | 88.00 | 0.00 | - | - | 1 | 0.00% |
| ZBRA201218C00280000 | 2020-11-19 1:00PM EST | 280.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA201218C00290000 | 2020-11-19 1:00PM EST | 290.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA201218C00300000 | 2020-11-19 1:00PM EST | 300.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA201218C00310000 | 2020-11-24 11:17AM EST | 310.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA201218C00320000 | 2020-11-30 9:52AM EST | 320.00 | 53.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA201218C00330000 | 2020-11-27 11:02AM EST | 330.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA201218C00340000 | 2020-11-30 10:23AM EST | 340.00 | 36.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZBRA201218C00350000 | 2020-11-27 11:53AM EST | 350.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA201218C00360000 | 2020-11-30 2:17PM EST | 360.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| ZBRA201218C00370000 | 2020-11-30 3:36PM EST | 370.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZBRA201218C00380000 | 2020-11-30 3:25PM EST | 380.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| ZBRA201218C00390000 | 2020-11-30 2:19PM EST | 390.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZBRA201218C00400000 | 2020-11-30 3:09PM EST | 400.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZBRA201218C00410000 | 2020-11-30 3:49PM EST | 410.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZBRA201218C00420000 | 2020-11-30 1:21PM EST | 420.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZBRA201218C00430000 | 2020-11-24 3:55PM EST | 430.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZBRA201218C00440000 | 2020-11-27 12:39PM EST | 440.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBRA201218C00450000 | 2020-11-27 10:13AM EST | 450.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
PutsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA201218P00220000 | 2020-11-20 3:56PM EST | 220.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| ZBRA201218P00230000 | 2020-11-20 3:56PM EST | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ZBRA201218P00240000 | 2020-11-13 3:42PM EST | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBRA201218P00250000 | 2020-11-03 3:17PM EST | 250.00 | 0.46 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZBRA201218P00260000 | 2020-11-02 12:41PM EST | 260.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA201218P00270000 | 2020-11-23 2:28PM EST | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZBRA201218P00280000 | 2020-11-23 9:30AM EST | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZBRA201218P00290000 | 2020-11-20 3:56PM EST | 290.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ZBRA201218P00300000 | 2020-11-30 12:26PM EST | 300.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZBRA201218P00310000 | 2020-11-25 9:43AM EST | 310.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA201218P00320000 | 2020-11-30 11:51AM EST | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZBRA201218P00330000 | 2020-11-30 11:42AM EST | 330.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZBRA201218P00340000 | 2020-11-30 2:40PM EST | 340.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZBRA201218P00350000 | 2020-11-30 3:59PM EST | 350.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ZBRA201218P00360000 | 2020-11-30 10:49AM EST | 360.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ZBRA201218P00370000 | 2020-11-30 3:27PM EST | 370.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZBRA201218P00380000 | 2020-11-30 3:27PM EST | 380.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZBRA201218P00390000 | 2020-11-25 10:44AM EST | 390.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZBRA201218P00400000 | 2020-11-20 10:46AM EST | 400.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZBRA201218P00410000 | 2020-11-24 10:45AM EST | 410.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZBRA201218P00430000 | 2020-11-20 3:58PM EST | 430.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
