Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517C00080000 | 2024-05-10 2:30PM EDT | 80.00 | 41.18 | 39.40 | 43.30 | +11.97 | +40.98% | 5 | 5 | 122.66% |
| ZBH240517C00085000 | 2023-09-21 3:17PM EDT | 85.00 | 37.20 | 24.70 | 25.30 | 0.00 | - | 2 | 16 | 0.00% |
| ZBH240517C00090000 | 2023-10-25 1:48PM EDT | 90.00 | 20.10 | 24.70 | 29.10 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH240517C00100000 | 2024-02-23 11:08AM EDT | 100.00 | 30.25 | 26.30 | 30.20 | 0.00 | - | 1 | 2 | 252.15% |
| ZBH240517C00105000 | 2023-10-25 11:29AM EDT | 105.00 | 10.50 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH240517C00110000 | 2024-05-02 1:56PM EDT | 110.00 | 8.57 | 9.50 | 13.30 | 0.00 | - | 2 | 125 | 94.53% |
| ZBH240517C00115000 | 2024-05-08 2:15PM EDT | 115.00 | 5.82 | 5.20 | 8.40 | 0.00 | - | 1 | 79 | 70.02% |
| ZBH240517C00120000 | 2024-05-10 12:03PM EDT | 120.00 | 2.05 | 2.00 | 2.15 | +0.20 | +10.81% | 11 | 126 | 20.97% |
| ZBH240517C00125000 | 2024-05-09 2:37PM EDT | 125.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 15 | 1,433 | 20.22% |
| ZBH240517C00130000 | 2024-05-09 2:11PM EDT | 130.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 3 | 469 | 36.52% |
| ZBH240517C00135000 | 2024-05-10 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.25 | -0.08 | -61.54% | 2 | 227 | 50.68% |
| ZBH240517C00140000 | 2024-04-26 3:44PM EDT | 140.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 177 | 53.71% |
| ZBH240517C00145000 | 2024-04-26 12:39PM EDT | 145.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 29 | 94.04% |
| ZBH240517C00150000 | 2024-04-18 3:07PM EDT | 150.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 2 | 64 | 88.28% |
| ZBH240517C00155000 | 2024-01-10 4:48PM EDT | 155.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 134.62% |
| ZBH240517C00160000 | 2023-11-22 1:20PM EDT | 160.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 110.74% |
| ZBH240517C00165000 | 2023-11-08 3:40PM EDT | 165.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 194.73% |
| ZBH240517C00170000 | 2023-11-09 11:05AM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 206.93% |
| ZBH240517C00175000 | 2023-11-15 12:38PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 143.95% |
| ZBH240517C00180000 | 2023-11-03 10:48AM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 229.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517P00055000 | 2024-02-26 2:14PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 301.37% |
| ZBH240517P00060000 | 2023-11-14 11:18AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 271.48% |
| ZBH240517P00075000 | 2023-10-06 1:58PM EDT | 75.00 | 0.75 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 229.20% |
| ZBH240517P00080000 | 2023-10-24 1:49PM EDT | 80.00 | 2.00 | 0.65 | 0.80 | 0.00 | - | 1,319 | 1,298 | 196.29% |
| ZBH240517P00085000 | 2023-12-27 2:29PM EDT | 85.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 153.91% |
| ZBH240517P00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 50.00% |
| ZBH240517P00095000 | 2024-04-08 9:32AM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| ZBH240517P00100000 | 2024-05-02 9:32AM EDT | 100.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 107 | 104.59% |
| ZBH240517P00105000 | 2024-05-09 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 269 | 55.47% |
| ZBH240517P00110000 | 2024-05-08 2:10PM EDT | 110.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 1 | 289 | 57.96% |
| ZBH240517P00115000 | 2024-05-09 9:31AM EDT | 115.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 673 | 26.95% |
| ZBH240517P00120000 | 2024-05-09 3:20PM EDT | 120.00 | 0.90 | 0.55 | 0.75 | 0.00 | - | 7 | 602 | 19.53% |
| ZBH240517P00125000 | 2024-05-09 9:32AM EDT | 125.00 | 4.40 | 3.50 | 4.60 | 0.00 | - | 1 | 343 | 33.79% |
| ZBH240517P00130000 | 2024-05-01 9:42AM EDT | 130.00 | 12.42 | 6.80 | 10.70 | 0.00 | - | 1 | 10 | 75.68% |
| ZBH240517P00135000 | 2024-04-01 12:26PM EDT | 135.00 | 6.80 | 12.30 | 15.90 | 0.00 | - | 5 | 10 | 57.03% |
| ZBH240517P00145000 | 2024-03-28 10:53AM EDT | 145.00 | 12.50 | 23.20 | 28.00 | 0.00 | - | 12 | 0 | 127.54% |
© 2024 Yahoo. All rights reserved.