Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240719C00100000 | 2024-06-27 1:20PM EDT | 100.00 | 8.67 | 8.70 | 10.40 | -0.07 | -0.80% | 5 | 11 | 50.66% |
| ZBH240719C00105000 | 2024-06-27 1:20PM EDT | 105.00 | 4.23 | 4.40 | 6.10 | -0.19 | -4.30% | 4 | 23 | 40.16% |
| ZBH240719C00110000 | 2024-06-27 3:11PM EDT | 110.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 32 | 179 | 21.22% |
| ZBH240719C00115000 | 2024-06-27 1:50PM EDT | 115.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 11 | 225 | 21.73% |
| ZBH240719C00120000 | 2024-06-27 9:47AM EDT | 120.00 | 0.06 | 0.00 | 0.75 | -0.01 | -14.29% | 10 | 90 | 38.14% |
| ZBH240719C00125000 | 2024-06-24 10:30AM EDT | 125.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 28 | 44.04% |
| ZBH240719C00130000 | 2024-05-30 11:45AM EDT | 130.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 56.89% |
| ZBH240719C00135000 | 2024-06-24 12:03PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 55.57% |
| ZBH240719C00140000 | 2024-05-20 10:49AM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 62.60% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240719P00090000 | 2024-06-11 10:43AM EDT | 90.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 10 | 39.45% |
| ZBH240719P00095000 | 2024-06-27 1:20PM EDT | 95.00 | 0.22 | 0.05 | 0.25 | -0.04 | -15.38% | 1 | 2 | 35.45% |
| ZBH240719P00100000 | 2024-06-27 1:20PM EDT | 100.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 6 | 169 | 24.17% |
| ZBH240719P00105000 | 2024-06-27 3:24PM EDT | 105.00 | 0.75 | 0.70 | 0.80 | -0.15 | -16.67% | 5 | 596 | 19.76% |
| ZBH240719P00110000 | 2024-06-27 1:08PM EDT | 110.00 | 2.95 | 2.60 | 2.75 | 0.00 | - | 3 | 232 | 17.09% |
| ZBH240719P00115000 | 2024-06-11 10:03AM EDT | 115.00 | 8.31 | 6.10 | 8.50 | 0.00 | - | 6 | 213 | 40.48% |
| ZBH240719P00120000 | 2024-06-27 2:40PM EDT | 120.00 | 11.70 | 9.70 | 13.50 | +2.55 | +27.87% | 30 | 18 | 53.54% |
| ZBH240719P00130000 | 2024-06-27 3:59PM EDT | 130.00 | 21.57 | 19.70 | 23.50 | +8.40 | +63.78% | 2 | 4 | 75.32% |
| ZBH240719P00135000 | 2024-06-27 3:59PM EDT | 135.00 | 26.65 | 25.00 | 29.90 | +11.80 | +79.46% | 3 | 4 | 66.85% |
© 2024 Yahoo. All rights reserved.