Advertisement
Advertisement
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA231020C00250000 | 2023-09-22 2:12PM EDT | 250.00 | 1.40 | 1.45 | 1.70 | -0.35 | -20.00% | 9 | 350 | 33.31% |
| ZBRA231020C00260000 | 2023-09-22 10:02AM EDT | 260.00 | 0.85 | 0.60 | 1.10 | -0.05 | -5.56% | 10 | 66 | 37.09% |
| ZBRA231020C00270000 | 2023-09-20 1:34PM EDT | 270.00 | 0.69 | 0.00 | 1.00 | 0.00 | - | 173 | 113 | 43.36% |
| ZBRA231020C00280000 | 2023-09-21 12:44PM EDT | 280.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 2 | 164 | 47.00% |
| ZBRA231020C00290000 | 2023-09-11 12:31PM EDT | 290.00 | 0.95 | 0.00 | 1.10 | 0.00 | - | 1 | 135 | 57.42% |
| ZBRA231020C00300000 | 2023-09-19 11:26AM EDT | 300.00 | 0.24 | 0.00 | 4.30 | 0.00 | - | 1 | 79 | 74.02% |
| ZBRA231020C00310000 | 2023-09-21 1:41PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 75 | 43.56% |
| ZBRA231020C00320000 | 2023-09-07 3:24PM EDT | 320.00 | 0.85 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 86.00% |
| ZBRA231020C00330000 | 2023-08-17 9:49AM EDT | 330.00 | 1.50 | 0.00 | 4.10 | 0.00 | - | - | 1 | 90.54% |
| ZBRA231020C00340000 | 2023-09-08 1:01PM EDT | 340.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 96.83% |
| ZBRA231020C00360000 | 2023-08-25 2:54PM EDT | 360.00 | 0.20 | 0.00 | 4.10 | 0.00 | - | 3 | 3 | 105.62% |
| ZBRA231020C00370000 | 2023-08-23 2:45PM EDT | 370.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 111.35% |
| ZBRA231020C00380000 | 2023-08-22 1:37PM EDT | 380.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 3 | 5 | 115.82% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA231020P00185000 | 2023-08-08 2:01PM EDT | 185.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 1 | 63.43% |
| ZBRA231020P00195000 | 2023-09-14 10:34AM EDT | 195.00 | 0.10 | 0.45 | 4.80 | 0.00 | - | 1 | 1 | 54.77% |
| ZBRA231020P00210000 | 2023-08-25 10:09AM EDT | 210.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | 1 | 16 | 46.17% |
| ZBRA231020P00220000 | 2023-09-22 1:16PM EDT | 220.00 | 4.20 | 4.70 | 5.00 | 0.00 | - | 5 | 21 | 32.71% |
| ZBRA231020P00230000 | 2023-09-22 2:31PM EDT | 230.00 | 9.32 | 8.80 | 9.10 | +1.22 | +15.06% | 39 | 81 | 30.07% |
| ZBRA231020P00240000 | 2023-09-22 2:31PM EDT | 240.00 | 15.90 | 13.70 | 18.30 | +2.32 | +17.08% | 15 | 124 | 41.37% |
| ZBRA231020P00250000 | 2023-09-21 3:47PM EDT | 250.00 | 21.50 | 20.50 | 24.40 | 0.00 | - | 2 | 112 | 32.34% |
| ZBRA231020P00260000 | 2023-09-20 3:23PM EDT | 260.00 | 24.20 | 31.80 | 33.90 | 0.00 | - | 5 | 79 | 36.66% |
| ZBRA231020P00270000 | 2023-09-12 3:50PM EDT | 270.00 | 20.00 | 38.30 | 48.00 | 0.00 | - | 7 | 35 | 71.45% |
| ZBRA231020P00280000 | 2023-09-21 2:56PM EDT | 280.00 | 49.50 | 48.00 | 57.90 | 0.00 | - | 20 | 21 | 79.43% |
| ZBRA231020P00300000 | 2023-08-18 1:15PM EDT | 300.00 | 29.70 | 44.20 | 53.50 | 0.00 | - | 4 | 0 | 0.00% |
| ZBRA231020P00310000 | 2023-08-09 9:49AM EDT | 310.00 | 56.72 | 50.50 | 54.30 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
