Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH260116C00055000 | 2023-12-06 11:19AM EDT | 55.00 | 67.00 | 67.00 | 71.90 | 0.00 | - | 2 | 3 | 103.13% |
| ZBH260116C00080000 | 2024-06-11 10:51AM EDT | 80.00 | 35.60 | 32.00 | 37.00 | 0.00 | - | 2 | 2 | 45.00% |
| ZBH260116C00095000 | 2024-01-31 1:31PM EDT | 95.00 | 41.76 | 39.70 | 42.40 | 0.00 | - | - | 1 | 70.56% |
| ZBH260116C00100000 | 2024-06-11 10:03AM EDT | 100.00 | 21.00 | 20.00 | 22.10 | 0.00 | - | 3 | 16 | 35.57% |
| ZBH260116C00105000 | 2024-05-13 1:27PM EDT | 105.00 | 28.00 | 17.70 | 19.80 | 0.00 | - | 2 | 6 | 35.46% |
| ZBH260116C00110000 | 2024-06-12 9:33AM EDT | 110.00 | 21.60 | 14.50 | 15.90 | 0.00 | - | 2 | 12 | 31.97% |
| ZBH260116C00115000 | 2024-05-20 3:37PM EDT | 115.00 | 21.50 | 12.10 | 14.90 | 0.00 | - | 1 | 4 | 33.56% |
| ZBH260116C00120000 | 2024-05-23 12:12PM EDT | 120.00 | 17.80 | 10.00 | 12.20 | 0.00 | - | 2 | 7 | 31.64% |
| ZBH260116C00125000 | 2024-06-03 11:29AM EDT | 125.00 | 12.50 | 8.20 | 10.30 | 0.00 | - | 4 | 19 | 30.84% |
| ZBH260116C00130000 | 2024-05-30 10:35AM EDT | 130.00 | 11.30 | 6.60 | 9.50 | 0.00 | - | 1 | 5 | 31.80% |
| ZBH260116C00135000 | 2024-06-11 9:34AM EDT | 135.00 | 6.60 | 5.30 | 7.50 | 0.00 | - | 1 | 6 | 30.11% |
| ZBH260116C00140000 | 2024-05-17 3:03PM EDT | 140.00 | 10.38 | 4.20 | 5.80 | 0.00 | - | 20 | 20 | 28.58% |
| ZBH260116C00145000 | 2024-04-23 11:18AM EDT | 145.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ZBH260116C00150000 | 2024-05-20 3:07PM EDT | 150.00 | 6.80 | 2.50 | 3.50 | 0.00 | - | 3 | 8 | 26.65% |
| ZBH260116C00160000 | 2024-05-20 3:14PM EDT | 160.00 | 4.70 | 1.40 | 3.30 | 0.00 | - | 1 | 4 | 29.10% |
| ZBH260116C00165000 | 2024-05-23 2:38PM EDT | 165.00 | 3.20 | 1.15 | 1.95 | 0.00 | - | 1 | 3 | 26.20% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH260116P00055000 | 2024-06-12 10:01AM EDT | 55.00 | 0.55 | 0.15 | 0.55 | 0.00 | - | 5 | 117 | 31.07% |
| ZBH260116P00060000 | 2024-06-12 2:30PM EDT | 60.00 | 0.85 | 0.25 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ZBH260116P00075000 | 2024-06-11 10:03AM EDT | 75.00 | 2.05 | 1.50 | 3.20 | 0.00 | - | 1 | 21 | 30.17% |
| ZBH260116P00080000 | 2024-01-08 3:13PM EDT | 80.00 | 3.00 | 2.05 | 2.55 | 0.00 | - | 1 | 1 | 24.13% |
| ZBH260116P00085000 | 2024-02-01 4:55PM EDT | 85.00 | 3.10 | 2.80 | 4.10 | 0.00 | - | 3 | 4 | 25.07% |
| ZBH260116P00090000 | 2024-05-03 3:52PM EDT | 90.00 | 3.40 | 2.70 | 4.10 | 0.00 | - | 5 | 2 | 21.21% |
| ZBH260116P00095000 | 2024-05-07 10:53AM EDT | 95.00 | 4.20 | 4.50 | 5.20 | 0.00 | - | 1 | 6 | 19.87% |
| ZBH260116P00100000 | 2024-06-10 10:34AM EDT | 100.00 | 6.24 | 7.60 | 9.10 | 0.00 | - | 1 | 9 | 23.63% |
| ZBH260116P00105000 | 2024-06-07 1:23PM EDT | 105.00 | 7.40 | 9.10 | 11.50 | 0.00 | - | 25 | 36 | 23.42% |
| ZBH260116P00110000 | 2024-06-07 1:23PM EDT | 110.00 | 9.12 | 11.20 | 14.00 | 0.00 | - | 25 | 30 | 22.82% |
| ZBH260116P00115000 | 2024-05-23 11:20AM EDT | 115.00 | 9.80 | 14.10 | 15.30 | 0.00 | - | 3 | 11 | 19.40% |
| ZBH260116P00120000 | 2024-05-16 12:58PM EDT | 120.00 | 11.10 | 16.10 | 19.50 | 0.00 | - | 1 | 8 | 20.84% |
| ZBH260116P00125000 | 2024-05-15 11:40AM EDT | 125.00 | 13.49 | 18.00 | 23.00 | 0.00 | - | 2 | 3 | 20.43% |
| ZBH260116P00130000 | 2023-09-14 3:03PM EDT | 130.00 | 16.40 | 27.70 | 30.20 | 0.00 | - | - | 8 | 27.27% |
© 2024 Yahoo. All rights reserved.