Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH241220C00090000 | 2024-06-12 12:12PM EDT | 90.00 | 22.00 | 20.60 | 24.00 | 0.00 | - | - | 5 | 46.76% |
| ZBH241220C00095000 | 2024-05-02 9:45AM EDT | 95.00 | 30.10 | 23.60 | 24.80 | 0.00 | - | - | 1 | 59.64% |
| ZBH241220C00100000 | 2024-06-20 2:15PM EDT | 100.00 | 12.40 | 13.30 | 14.50 | 0.00 | - | 2 | 12 | 33.84% |
| ZBH241220C00105000 | 2024-06-18 2:15PM EDT | 105.00 | 9.30 | 10.10 | 10.50 | 0.00 | - | 26 | 59 | 29.50% |
| ZBH241220C00110000 | 2024-06-26 10:30AM EDT | 110.00 | 7.30 | 7.20 | 7.60 | 0.00 | - | 1 | 14 | 27.76% |
| ZBH241220C00115000 | 2024-06-17 10:41AM EDT | 115.00 | 4.60 | 4.90 | 5.30 | 0.00 | - | 7 | 14 | 26.50% |
| ZBH241220C00120000 | 2024-06-27 3:47PM EDT | 120.00 | 3.46 | 3.20 | 3.50 | +0.22 | +6.79% | 2 | 45 | 25.35% |
| ZBH241220C00125000 | 2024-06-14 10:45AM EDT | 125.00 | 2.00 | 2.05 | 2.30 | 0.00 | - | 1 | 35 | 24.85% |
| ZBH241220C00130000 | 2024-06-27 3:47PM EDT | 130.00 | 1.32 | 1.20 | 1.45 | +0.17 | +14.78% | 8 | 129 | 24.39% |
| ZBH241220C00135000 | 2024-05-22 3:31PM EDT | 135.00 | 3.30 | 0.50 | 2.70 | 0.00 | - | 4 | 10 | 33.99% |
| ZBH241220C00140000 | 2024-05-21 10:20AM EDT | 140.00 | 2.30 | 0.00 | 2.55 | 0.00 | - | 2 | 4 | 36.55% |
| ZBH241220C00155000 | 2024-06-24 10:50AM EDT | 155.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 32.98% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH241220P00080000 | 2024-06-12 2:35PM EDT | 80.00 | 0.75 | 0.40 | 0.65 | 0.00 | - | - | 4 | 30.30% |
| ZBH241220P00085000 | 2024-05-24 11:59AM EDT | 85.00 | 0.67 | 0.65 | 3.20 | 0.00 | - | 1 | 3 | 42.26% |
| ZBH241220P00090000 | 2024-06-18 9:46AM EDT | 90.00 | 1.75 | 1.20 | 1.50 | 0.00 | - | 1 | 14 | 26.61% |
| ZBH241220P00095000 | 2024-06-26 3:48PM EDT | 95.00 | 2.10 | 1.95 | 2.20 | 0.00 | - | 1 | 210 | 24.67% |
| ZBH241220P00100000 | 2024-06-18 1:00PM EDT | 100.00 | 4.00 | 2.45 | 3.40 | 0.00 | - | 2 | 8 | 23.54% |
| ZBH241220P00105000 | 2024-06-25 12:53PM EDT | 105.00 | 5.10 | 4.20 | 4.70 | 0.00 | - | 3 | 45 | 21.16% |
| ZBH241220P00110000 | 2024-06-27 9:59AM EDT | 110.00 | 6.77 | 6.50 | 6.80 | -1.03 | -13.21% | 12 | 27 | 19.72% |
| ZBH241220P00115000 | 2024-06-24 10:44AM EDT | 115.00 | 8.90 | 9.10 | 9.60 | 0.00 | - | 1 | 14 | 18.42% |
| ZBH241220P00120000 | 2024-06-24 3:07PM EDT | 120.00 | 12.90 | 11.00 | 13.60 | +0.40 | +3.20% | 1 | 14 | 19.37% |
| ZBH241220P00125000 | 2024-06-13 9:54AM EDT | 125.00 | 18.70 | 15.00 | 17.50 | 0.00 | - | 48 | 82 | 17.80% |
| ZBH241220P00130000 | 2024-06-13 9:54AM EDT | 130.00 | 23.49 | 19.60 | 23.50 | 0.00 | - | 48 | 0 | 26.65% |
| ZBH241220P00135000 | 2024-05-01 3:59PM EDT | 135.00 | 17.20 | 18.40 | 21.30 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.