Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621C00100000 | 2024-05-23 1:56PM EDT | 100.00 | 17.42 | 7.10 | 7.70 | 0.00 | - | - | 1 | 47.51% |
| ZBH240621C00105000 | 2024-06-14 1:11PM EDT | 105.00 | 2.72 | 1.90 | 2.80 | +0.22 | +8.80% | 5 | 7 | 24.71% |
| ZBH240621C00110000 | 2024-06-14 2:21PM EDT | 110.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 55 | 1,748 | 22.85% |
| ZBH240621C00115000 | 2024-06-14 10:04AM EDT | 115.00 | 0.25 | 0.05 | 0.20 | -0.05 | -16.67% | 4 | 805 | 36.04% |
| ZBH240621C00120000 | 2024-06-13 2:02PM EDT | 120.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 6 | 1,495 | 48.83% |
| ZBH240621C00125000 | 2024-06-12 1:18PM EDT | 125.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 1,651 | 60.35% |
| ZBH240621C00130000 | 2024-06-11 11:52AM EDT | 130.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 3 | 1,257 | 63.28% |
| ZBH240621C00135000 | 2024-06-05 1:58PM EDT | 135.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 388 | 94.73% |
| ZBH240621C00140000 | 2024-06-10 1:08PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 83.59% |
| ZBH240621C00145000 | 2024-06-05 10:38AM EDT | 145.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 30 | 129 | 126.56% |
| ZBH240621C00150000 | 2024-04-15 2:03PM EDT | 150.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 13 | 27 | 154.59% |
| ZBH240621C00155000 | 2024-04-12 3:00PM EDT | 155.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | 5 | 10 | 156.05% |
| ZBH240621C00160000 | 2023-11-27 10:42AM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| ZBH240621C00165000 | 2024-02-02 10:36AM EDT | 165.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 203.91% |
| ZBH240621C00170000 | 2023-11-27 10:48AM EDT | 170.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 176.46% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621P00055000 | 2023-11-15 2:12PM EDT | 55.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 45 | 250.78% |
| ZBH240621P00060000 | 2023-10-19 11:17AM EDT | 60.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 233.98% |
| ZBH240621P00070000 | 2023-11-07 1:06PM EDT | 70.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 284.57% |
| ZBH240621P00080000 | 2023-10-24 1:58PM EDT | 80.00 | 2.30 | 0.85 | 0.95 | 0.00 | - | - | 1 | 160.45% |
| ZBH240621P00085000 | 2024-02-08 11:20AM EDT | 85.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 31 | 143.16% |
| ZBH240621P00090000 | 2023-11-17 11:00AM EDT | 90.00 | 2.10 | 0.75 | 1.75 | 0.00 | - | 37 | 63 | 120.70% |
| ZBH240621P00095000 | 2024-04-15 3:08PM EDT | 95.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 64.84% |
| ZBH240621P00100000 | 2024-06-13 9:42AM EDT | 100.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 96 | 33.89% |
| ZBH240621P00105000 | 2024-06-14 2:50PM EDT | 105.00 | 0.42 | 0.35 | 0.50 | -0.18 | -30.00% | 26 | 188 | 22.44% |
| ZBH240621P00110000 | 2024-06-14 10:15AM EDT | 110.00 | 3.80 | 2.90 | 3.60 | +0.50 | +15.15% | 11 | 939 | 31.15% |
| ZBH240621P00115000 | 2024-06-12 9:43AM EDT | 115.00 | 5.30 | 6.40 | 9.60 | 0.00 | - | 2 | 1,151 | 76.61% |
| ZBH240621P00120000 | 2024-06-13 3:45PM EDT | 120.00 | 13.35 | 12.50 | 13.70 | 0.00 | - | 10 | 102 | 56.25% |
| ZBH240621P00125000 | 2024-05-30 12:46PM EDT | 125.00 | 10.00 | 17.20 | 18.20 | 0.00 | - | 1 | 0 | 75.98% |
| ZBH240621P00130000 | 2024-05-17 10:13AM EDT | 130.00 | 10.40 | 21.00 | 24.90 | 0.00 | - | 3 | 0 | 74.02% |
| ZBH240621P00135000 | 2024-04-15 10:12AM EDT | 135.00 | 9.80 | 12.50 | 16.10 | 0.00 | - | 5 | 0 | 0.00% |
| ZBH240621P00140000 | 2024-01-03 2:34PM EDT | 140.00 | 19.20 | 14.50 | 16.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.