Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240816C00060000 | 2023-12-15 12:52PM EDT | 60.00 | 59.55 | 62.00 | 66.80 | 0.00 | - | 2 | 1 | 283.72% |
| ZBH240816C00075000 | 2023-09-27 11:05AM EDT | 75.00 | 39.50 | 31.30 | 33.70 | 0.00 | - | 2 | 2 | 62.16% |
| ZBH240816C00095000 | 2023-11-15 11:21AM EDT | 95.00 | 22.30 | 27.30 | 27.90 | 0.00 | - | - | 1 | 127.50% |
| ZBH240816C00100000 | 2024-05-08 3:49PM EDT | 100.00 | 23.00 | 13.40 | 15.60 | 0.00 | - | 1 | 25 | 63.09% |
| ZBH240816C00105000 | 2024-06-12 3:43PM EDT | 105.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ZBH240816C00110000 | 2024-06-12 1:47PM EDT | 110.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 118 | 1.56% |
| ZBH240816C00115000 | 2024-06-12 2:32PM EDT | 115.00 | 2.00 | 1.45 | 2.15 | 0.00 | - | 46 | 57 | 28.75% |
| ZBH240816C00120000 | 2024-06-12 1:47PM EDT | 120.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 6.25% |
| ZBH240816C00125000 | 2024-06-12 10:41AM EDT | 125.00 | 0.55 | 0.10 | 0.85 | 0.00 | - | 5 | 632 | 31.47% |
| ZBH240816C00130000 | 2024-06-10 9:33AM EDT | 130.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 3 | 152 | 35.47% |
| ZBH240816C00135000 | 2024-06-05 2:09PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 84 | 12.50% |
| ZBH240816C00140000 | 2024-06-10 2:56PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| ZBH240816C00145000 | 2024-06-12 1:04PM EDT | 145.00 | 0.18 | 0.05 | 0.80 | 0.00 | - | 2 | 98 | 49.51% |
| ZBH240816C00150000 | 2024-03-19 12:20PM EDT | 150.00 | 1.05 | 0.40 | 0.55 | 0.00 | - | 27 | 36 | 49.37% |
| ZBH240816C00155000 | 2024-04-01 2:00PM EDT | 155.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 62.48% |
| ZBH240816C00160000 | 2024-03-06 11:29AM EDT | 160.00 | 0.54 | 0.35 | 0.50 | 0.00 | - | 1 | 2 | 53.71% |
| ZBH240816C00165000 | 2024-02-07 4:50PM EDT | 165.00 | 0.70 | 0.15 | 0.55 | 0.00 | - | 1 | 3 | 54.98% |
| ZBH240816C00170000 | 2023-11-30 12:28PM EDT | 170.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 20 | 1 | 58.59% |
| ZBH240816C00175000 | 2024-02-08 11:35AM EDT | 175.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 76.17% |
| ZBH240816C00180000 | 2023-11-17 4:13PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 64.21% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240816P00055000 | 2023-11-21 3:14PM EDT | 55.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 90.92% |
| ZBH240816P00060000 | 2023-10-24 2:27PM EDT | 60.00 | 0.90 | 0.00 | 1.65 | 0.00 | - | 1 | 66 | 89.26% |
| ZBH240816P00065000 | 2023-12-14 11:45AM EDT | 65.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 66.80% |
| ZBH240816P00070000 | 2024-01-10 12:41PM EDT | 70.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 58.15% |
| ZBH240816P00075000 | 2024-01-08 10:30AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| ZBH240816P00080000 | 2024-02-08 11:18AM EDT | 80.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 5 | 37 | 55.81% |
| ZBH240816P00085000 | 2024-05-01 1:05PM EDT | 85.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 30 | 123 | 41.14% |
| ZBH240816P00090000 | 2024-06-11 9:50AM EDT | 90.00 | 0.36 | 0.15 | 0.90 | 0.00 | - | 1 | 199 | 34.85% |
| ZBH240816P00095000 | 2024-06-11 9:56AM EDT | 95.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 6.25% |
| ZBH240816P00100000 | 2024-06-12 3:29PM EDT | 100.00 | 1.80 | 1.40 | 1.85 | 0.00 | - | 11 | 197 | 25.07% |
| ZBH240816P00105000 | 2024-06-12 3:29PM EDT | 105.00 | 3.20 | 2.80 | 3.60 | 0.00 | - | 69 | 145 | 24.27% |
| ZBH240816P00110000 | 2024-06-12 3:43PM EDT | 110.00 | 5.50 | 5.10 | 7.80 | 0.00 | - | 13 | 136 | 32.39% |
| ZBH240816P00115000 | 2024-06-07 2:47PM EDT | 115.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| ZBH240816P00120000 | 2024-06-10 9:38AM EDT | 120.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| ZBH240816P00125000 | 2024-06-11 10:33AM EDT | 125.00 | 17.83 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 0.00% |
| ZBH240816P00130000 | 2024-06-11 10:33AM EDT | 130.00 | 22.28 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| ZBH240816P00135000 | 2024-04-11 3:35PM EDT | 135.00 | 9.90 | 13.10 | 14.70 | 0.00 | - | 9 | 30 | 0.00% |
| ZBH240816P00140000 | 2024-04-02 11:38AM EDT | 140.00 | 13.00 | 20.00 | 24.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZBH240816P00145000 | 2024-04-01 10:51AM EDT | 145.00 | 15.20 | 23.90 | 27.90 | 0.00 | - | 1 | 1 | 0.00% |
| ZBH240816P00150000 | 2024-03-28 10:16AM EDT | 150.00 | 18.00 | 28.20 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.