Advertisement
Advertisement
U.S. markets open in 6 hours 32 minutes
S&P Futures
3,821.50 -4.00 (-0.10%) Dow Futures
30,903.00 -30.00 (-0.10%) Nasdaq Futures
11,664.50 -9.75 (-0.08%) Russell 2000 Futures
1,736.20 -2.10 (-0.12%) Crude Oil
111.09 -0.67 (-0.60%) Gold
1,817.90 -3.30 (-0.18%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA220715C00270000 | 2022-05-20 11:06AM EDT | 270.00 | 56.70 | 25.30 | 26.80 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA220715C00290000 | 2022-06-28 12:38PM EDT | 290.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA220715C00300000 | 2022-06-27 12:28PM EDT | 300.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA220715C00310000 | 2022-06-24 3:51PM EDT | 310.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ZBRA220715C00320000 | 2022-06-28 11:18AM EDT | 320.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZBRA220715C00330000 | 2022-06-27 12:35PM EDT | 330.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZBRA220715C00340000 | 2022-06-28 3:12PM EDT | 340.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZBRA220715C00350000 | 2022-06-27 3:02PM EDT | 350.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZBRA220715C00360000 | 2022-06-16 10:17AM EDT | 360.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBRA220715C00370000 | 2022-06-07 1:20PM EDT | 370.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| ZBRA220715C00380000 | 2022-06-27 2:05PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA220715C00390000 | 2022-06-09 3:46PM EDT | 390.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA220715C00400000 | 2022-06-24 11:22AM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA220715C00410000 | 2022-06-03 11:13AM EDT | 410.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZBRA220715C00420000 | 2022-06-16 9:30AM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA220715C00490000 | 2022-06-14 2:01PM EDT | 490.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA220715P00175000 | 2022-05-24 12:22PM EDT | 175.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | - | 14 | 93.75% |
| ZBRA220715P00220000 | 2022-06-07 10:03AM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA220715P00230000 | 2022-06-22 9:53AM EDT | 230.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA220715P00240000 | 2022-06-17 3:34PM EDT | 240.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA220715P00250000 | 2022-06-21 10:43AM EDT | 250.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA220715P00260000 | 2022-06-28 3:49PM EDT | 260.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZBRA220715P00270000 | 2022-06-24 3:05PM EDT | 270.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| ZBRA220715P00280000 | 2022-06-27 10:21AM EDT | 280.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZBRA220715P00290000 | 2022-06-24 3:50PM EDT | 290.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ZBRA220715P00300000 | 2022-06-27 2:05PM EDT | 300.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| ZBRA220715P00310000 | 2022-06-27 2:07PM EDT | 310.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZBRA220715P00320000 | 2022-06-27 12:17PM EDT | 320.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA220715P00330000 | 2022-06-24 3:55PM EDT | 330.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA220715P00340000 | 2022-06-13 10:06AM EDT | 340.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA220715P00350000 | 2022-06-17 1:15PM EDT | 350.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZBRA220715P00360000 | 2022-05-31 10:13AM EDT | 360.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZBRA220715P00390000 | 2022-06-08 9:54AM EDT | 390.00 | 59.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA220715P00400000 | 2022-05-23 12:06PM EDT | 400.00 | 66.87 | 97.30 | 105.40 | 0.00 | - | - | 0 | 101.17% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
