Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:105.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621C00105000 | 2024-04-23 9:48AM EDT | 2024-06-21 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZBH240816C00105000 | 2024-05-02 9:32AM EDT | 2024-08-16 | 20.70 | 11.40 | 12.70 | 0.00 | - | 5 | 5 | 40.67% |
| ZBH240920C00105000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 19.00 | 11.20 | 11.90 | 0.00 | - | - | 1 | 29.90% |
| ZBH241220C00105000 | 2024-05-03 10:35AM EDT | 2024-12-20 | 21.10 | 15.50 | 16.10 | 0.00 | - | 10 | 10 | 36.05% |
| ZBH250117C00105000 | 2023-12-26 11:37AM EDT | 2025-01-17 | 25.10 | 23.90 | 25.80 | 0.00 | - | 2 | 10 | 60.21% |
| ZBH260116C00105000 | 2024-05-13 1:27PM EDT | 2026-01-16 | 28.00 | 22.20 | 23.40 | 0.00 | - | 2 | 6 | 34.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621P00105000 | 2024-05-29 3:31PM EDT | 2024-06-21 | 0.35 | 0.25 | 1.60 | 0.00 | - | 1 | 140 | 45.87% |
| ZBH240719P00105000 | 2024-06-03 10:14AM EDT | 2024-07-19 | 0.49 | 0.70 | 0.85 | -0.34 | -40.96% | 10 | 3 | 22.49% |
| ZBH240816P00105000 | 2024-06-03 3:19PM EDT | 2024-08-16 | 1.55 | 1.60 | 2.15 | +0.09 | +6.16% | 47 | 81 | 26.56% |
| ZBH240920P00105000 | 2024-06-03 3:39PM EDT | 2024-09-20 | 2.10 | 2.10 | 2.30 | +0.25 | +13.51% | 67 | 45 | 22.69% |
| ZBH241220P00105000 | 2024-05-31 10:23AM EDT | 2024-12-20 | 3.20 | 3.30 | 3.80 | 0.00 | - | 1 | 33 | 22.13% |
| ZBH250117P00105000 | 2024-05-22 2:02PM EDT | 2025-01-17 | 2.75 | 3.90 | 4.20 | 0.00 | - | 2 | 367 | 22.02% |
| ZBH250620P00105000 | 2024-05-24 3:34PM EDT | 2025-06-20 | 5.30 | 5.60 | 7.60 | 0.00 | - | 1 | 1 | 25.20% |
| ZBH260116P00105000 | 2024-05-15 1:47PM EDT | 2026-01-16 | 6.40 | 7.10 | 10.00 | 0.00 | - | 1 | 11 | 24.78% |
© 2024 Yahoo. All rights reserved.