Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240719C00100000 | 2024-06-25 3:55PM EDT | 100.00 | 8.74 | 7.30 | 8.60 | 0.00 | - | 10 | 11 | 33.18% |
| ZBH240719C00105000 | 2024-06-25 3:40PM EDT | 105.00 | 4.42 | 3.80 | 4.20 | 0.00 | - | 4 | 23 | 24.59% |
| ZBH240719C00110000 | 2024-06-26 3:04PM EDT | 110.00 | 1.25 | 1.15 | 1.30 | -0.20 | -13.79% | 1 | 179 | 20.73% |
| ZBH240719C00115000 | 2024-06-26 12:48PM EDT | 115.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 6 | 225 | 21.88% |
| ZBH240719C00120000 | 2024-06-27 9:47AM EDT | 120.00 | 0.06 | 0.00 | 0.75 | -0.01 | -14.29% | 10 | 90 | 38.84% |
| ZBH240719C00125000 | 2024-06-24 10:30AM EDT | 125.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 28 | 44.48% |
| ZBH240719C00130000 | 2024-05-30 11:45AM EDT | 130.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 57.06% |
| ZBH240719C00135000 | 2024-06-24 12:03PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 55.62% |
| ZBH240719C00140000 | 2024-05-20 10:49AM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 62.40% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240719P00090000 | 2024-06-11 10:43AM EDT | 90.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 10 | 46.29% |
| ZBH240719P00095000 | 2024-06-18 11:28AM EDT | 95.00 | 0.26 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 45.65% |
| ZBH240719P00100000 | 2024-06-26 9:33AM EDT | 100.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 5 | 169 | 23.44% |
| ZBH240719P00105000 | 2024-06-26 3:15PM EDT | 105.00 | 0.90 | 0.80 | 1.00 | 0.00 | - | 19 | 596 | 19.57% |
| ZBH240719P00110000 | 2024-06-26 3:57PM EDT | 110.00 | 2.95 | 2.95 | 3.20 | 0.00 | - | 21 | 232 | 16.87% |
| ZBH240719P00115000 | 2024-06-11 10:03AM EDT | 115.00 | 8.31 | 7.10 | 7.50 | 0.00 | - | 6 | 213 | 19.29% |
| ZBH240719P00120000 | 2024-06-11 9:30AM EDT | 120.00 | 9.15 | 11.80 | 12.70 | 0.00 | - | 1 | 18 | 32.91% |
| ZBH240719P00130000 | 2024-05-28 12:45PM EDT | 130.00 | 13.17 | 21.80 | 22.60 | 0.00 | - | 1 | 4 | 46.78% |
| ZBH240719P00135000 | 2024-05-17 10:03AM EDT | 135.00 | 14.85 | 26.00 | 29.90 | 0.00 | - | 4 | 4 | 63.33% |
© 2024 Yahoo. All rights reserved.