Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920C00090000 | 2024-02-02 1:54PM EDT | 90.00 | 39.30 | 35.20 | 37.90 | 0.00 | - | 1 | 1 | 141.03% |
| ZBH240920C00105000 | 2024-06-24 3:12PM EDT | 105.00 | 7.80 | 7.20 | 7.60 | 0.00 | - | 17 | 20 | 28.03% |
| ZBH240920C00110000 | 2024-06-27 12:56PM EDT | 110.00 | 4.07 | 4.20 | 4.60 | -0.40 | -8.95% | 7 | 59 | 25.56% |
| ZBH240920C00115000 | 2024-06-26 11:54AM EDT | 115.00 | 2.30 | 2.25 | 2.45 | 0.00 | - | 12 | 100 | 23.68% |
| ZBH240920C00120000 | 2024-06-27 3:37PM EDT | 120.00 | 1.19 | 1.10 | 1.25 | +0.09 | +8.18% | 2 | 405 | 23.15% |
| ZBH240920C00125000 | 2024-06-18 11:23AM EDT | 125.00 | 0.55 | 0.45 | 0.70 | 0.00 | - | 2 | 165 | 23.93% |
| ZBH240920C00130000 | 2024-06-27 11:54AM EDT | 130.00 | 0.20 | 0.10 | 0.70 | -0.04 | -16.67% | 1 | 61 | 28.42% |
| ZBH240920C00135000 | 2024-06-05 12:38PM EDT | 135.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 64 | 33.13% |
| ZBH240920C00140000 | 2024-05-30 11:16AM EDT | 140.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 73 | 37.04% |
| ZBH240920C00145000 | 2024-05-15 3:29PM EDT | 145.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 5 | 53 | 48.52% |
| ZBH240920C00150000 | 2024-05-06 1:56PM EDT | 150.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 105 | 50.90% |
| ZBH240920C00155000 | 2024-04-03 11:50AM EDT | 155.00 | 1.26 | 0.00 | 0.75 | 0.00 | - | 2 | 64 | 47.46% |
| ZBH240920C00160000 | 2024-04-01 12:51PM EDT | 160.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | - | 1 | 55.63% |
| ZBH240920C00165000 | 2024-01-31 11:23AM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ZBH240920C00170000 | 2024-03-04 11:39AM EDT | 170.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 50.68% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920P00085000 | 2024-06-18 9:34AM EDT | 85.00 | 0.40 | 0.10 | 2.40 | 0.00 | - | 1 | 7 | 54.39% |
| ZBH240920P00090000 | 2024-06-18 9:34AM EDT | 90.00 | 0.67 | 0.30 | 2.55 | 0.00 | - | 6 | 16 | 46.69% |
| ZBH240920P00095000 | 2024-06-18 12:54PM EDT | 95.00 | 1.35 | 0.60 | 0.90 | 0.00 | - | 1 | 17 | 25.44% |
| ZBH240920P00100000 | 2024-06-26 12:04PM EDT | 100.00 | 1.60 | 1.40 | 1.60 | 0.00 | - | 16 | 40 | 23.13% |
| ZBH240920P00105000 | 2024-06-27 3:00PM EDT | 105.00 | 2.70 | 2.65 | 2.80 | -0.15 | -5.26% | 30 | 160 | 20.85% |
| ZBH240920P00110000 | 2024-06-27 11:45AM EDT | 110.00 | 5.00 | 4.60 | 4.90 | +0.10 | +2.04% | 1 | 63 | 19.23% |
| ZBH240920P00115000 | 2024-06-24 10:38AM EDT | 115.00 | 7.75 | 7.40 | 8.00 | 0.00 | - | 3 | 155 | 17.74% |
| ZBH240920P00120000 | 2024-06-11 3:51PM EDT | 120.00 | 12.11 | 10.60 | 12.10 | 0.00 | - | 2 | 253 | 17.02% |
| ZBH240920P00125000 | 2024-05-30 10:12AM EDT | 125.00 | 11.00 | 14.90 | 18.50 | 0.00 | - | 1 | 1 | 33.07% |
| ZBH240920P00130000 | 2024-04-16 10:21AM EDT | 130.00 | 10.60 | 10.70 | 11.20 | 0.00 | - | 1 | 49 | 0.00% |
| ZBH240920P00135000 | 2024-05-16 10:43AM EDT | 135.00 | 13.80 | 25.90 | 29.90 | 0.00 | - | 1 | 1 | 52.69% |
| ZBH240920P00140000 | 2024-05-21 1:27PM EDT | 140.00 | 20.82 | 31.60 | 35.60 | 0.00 | - | 2 | 0 | 61.99% |
© 2024 Yahoo. All rights reserved.