UK markets open in 3 hours 19 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,419.25 +212.12 (+1.17%) CRUDE OIL
79.12 +0.17 (+0.22%) GOLD FUTURES
2,309.60 0.00 (0.00%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,600.74 +1,793.68 (+3.92%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517C00080000 | 2023-10-16 2:19PM EDT | 80.00 | 29.21 | 31.00 | 35.50 | 0.00 | - | - | 5 | 0.00% |
| 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 | 93.46% |
| ZBH240517C00100000 | 2024-02-23 11:08AM EDT | 100.00 | 30.25 | 26.30 | 30.20 | 0.00 | - | 1 | 2 | 199.85% |
| ZBH240517C00105000 | 2023-10-25 11:29AM EDT | 105.00 | 10.50 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 71.61% |
| ZBH240517C00110000 | 2024-05-02 1:56PM EDT | 110.00 | 8.57 | 7.90 | 9.60 | -2.33 | -21.38% | 2 | 125 | 43.70% |
| ZBH240517C00115000 | 2024-04-29 12:08PM EDT | 115.00 | 8.28 | 3.30 | 4.90 | 0.00 | - | 1 | 79 | 30.10% |
| ZBH240517C00120000 | 2024-05-02 1:37PM EDT | 120.00 | 1.35 | 1.30 | 1.60 | -2.25 | -62.50% | 25 | 129 | 23.73% |
| ZBH240517C00125000 | 2024-05-02 3:55PM EDT | 125.00 | 0.30 | 0.20 | 0.35 | -1.40 | -82.35% | 6 | 1,443 | 23.00% |
| ZBH240517C00130000 | 2024-05-02 3:52PM EDT | 130.00 | 0.09 | 0.05 | 0.20 | -0.46 | -83.64% | 17 | 500 | 29.79% |
| ZBH240517C00135000 | 2024-05-01 3:13PM EDT | 135.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 229 | 53.27% |
| ZBH240517C00140000 | 2024-04-26 3:44PM EDT | 140.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 2 | 177 | 55.81% |
| ZBH240517C00145000 | 2024-04-26 12:39PM EDT | 145.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 29 | 79.88% |
| ZBH240517C00150000 | 2024-04-18 3:07PM EDT | 150.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 64 | 63.48% |
| ZBH240517C00155000 | 2024-01-10 4:48PM EDT | 155.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 98.83% |
| ZBH240517C00160000 | 2023-11-22 1:20PM EDT | 160.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 81.05% |
| ZBH240517C00165000 | 2023-11-08 3:40PM EDT | 165.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 140.67% |
| ZBH240517C00170000 | 2023-11-09 11:05AM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 148.88% |
| ZBH240517C00175000 | 2023-11-15 12:38PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 103.81% |
| ZBH240517C00180000 | 2023-11-03 10:48AM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 164.18% |
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 | 201.17% |
| ZBH240517P00060000 | 2023-11-14 11:18AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 180.57% |
| ZBH240517P00075000 | 2023-10-06 1:58PM EDT | 75.00 | 0.75 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 150.98% |
| ZBH240517P00080000 | 2023-10-24 1:49PM EDT | 80.00 | 2.00 | 0.65 | 0.80 | 0.00 | - | 1,319 | 1,298 | 128.42% |
| ZBH240517P00085000 | 2023-12-27 2:29PM EDT | 85.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 99.71% |
| ZBH240517P00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 25.00% |
| ZBH240517P00095000 | 2024-04-08 9:32AM EDT | 95.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 55 | 69.53% |
| ZBH240517P00100000 | 2024-05-02 9:32AM EDT | 100.00 | 0.15 | 0.15 | 0.70 | -0.24 | -61.54% | 3 | 106 | 57.91% |
| ZBH240517P00105000 | 2024-05-01 3:59PM EDT | 105.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 11 | 275 | 40.92% |
| ZBH240517P00110000 | 2024-05-02 3:13PM EDT | 110.00 | 0.21 | 0.15 | 0.30 | -0.54 | -72.00% | 16 | 298 | 28.22% |
| ZBH240517P00115000 | 2024-05-02 2:45PM EDT | 115.00 | 0.80 | 0.70 | 0.90 | -0.95 | -54.29% | 2 | 677 | 23.44% |
| ZBH240517P00120000 | 2024-05-02 9:35AM EDT | 120.00 | 1.25 | 2.60 | 2.85 | -2.43 | -66.03% | 1 | 600 | 20.61% |
| ZBH240517P00125000 | 2024-05-02 3:45PM EDT | 125.00 | 7.01 | 6.10 | 7.00 | +0.17 | +2.49% | 1 | 346 | 25.05% |
| ZBH240517P00130000 | 2024-05-01 9:42AM EDT | 130.00 | 12.42 | 11.10 | 13.10 | 0.00 | - | 1 | 215 | 54.93% |
| ZBH240517P00135000 | 2024-04-01 12:26PM EDT | 135.00 | 6.80 | 12.30 | 15.90 | 0.00 | - | 5 | 10 | 0.00% |
| ZBH240517P00145000 | 2024-03-28 10:53AM EDT | 145.00 | 12.50 | 23.20 | 28.00 | 0.00 | - | 12 | 0 | 87.33% |
© 2024 Yahoo. All rights reserved.