Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240816C00060000 | 2023-12-15 12:52PM EDT | 60.00 | 59.55 | 62.00 | 66.80 | 0.00 | - | 2 | 1 | 216.83% |
| ZBH240816C00075000 | 2023-09-27 11:05AM EDT | 75.00 | 39.50 | 31.30 | 33.70 | 0.00 | - | 2 | 2 | 0.00% |
| ZBH240816C00095000 | 2023-11-15 11:21AM EDT | 95.00 | 22.30 | 27.30 | 27.90 | 0.00 | - | - | 1 | 93.57% |
| ZBH240816C00100000 | 2024-05-08 3:49PM EDT | 100.00 | 23.00 | 13.40 | 15.60 | 0.00 | - | 1 | 25 | 37.63% |
| ZBH240816C00105000 | 2024-06-07 11:12AM EDT | 105.00 | 10.80 | 9.50 | 12.60 | +0.30 | +2.86% | 1 | 6 | 40.56% |
| ZBH240816C00110000 | 2024-06-05 10:15AM EDT | 110.00 | 6.90 | 5.00 | 7.20 | +0.20 | +2.99% | 1 | 99 | 27.52% |
| ZBH240816C00115000 | 2024-06-06 9:49AM EDT | 115.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 7 | 31 | 25.00% |
| ZBH240816C00120000 | 2024-06-07 3:32PM EDT | 120.00 | 2.16 | 2.05 | 2.25 | -0.14 | -6.09% | 3 | 65 | 23.93% |
| ZBH240816C00125000 | 2024-06-07 1:17PM EDT | 125.00 | 1.00 | 0.95 | 1.90 | -0.11 | -9.91% | 1 | 638 | 28.93% |
| ZBH240816C00130000 | 2024-06-05 9:34AM EDT | 130.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 2 | 152 | 23.73% |
| ZBH240816C00135000 | 2024-06-05 2:09PM EDT | 135.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 32 | 84 | 24.71% |
| ZBH240816C00140000 | 2024-05-29 10:17AM EDT | 140.00 | 0.23 | 0.05 | 0.30 | 0.00 | - | 2 | 54 | 28.64% |
| ZBH240816C00145000 | 2024-05-24 10:30AM EDT | 145.00 | 0.25 | 0.05 | 1.05 | 0.00 | - | 4 | 97 | 42.71% |
| ZBH240816C00150000 | 2024-03-19 12:20PM EDT | 150.00 | 1.05 | 0.40 | 0.55 | 0.00 | - | 27 | 36 | 40.33% |
| ZBH240816C00155000 | 2024-04-01 2:00PM EDT | 155.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 52.11% |
| ZBH240816C00160000 | 2024-03-06 11:29AM EDT | 160.00 | 0.54 | 0.35 | 0.50 | 0.00 | - | 1 | 2 | 46.34% |
| ZBH240816C00165000 | 2024-02-07 4:50PM EDT | 165.00 | 0.70 | 0.15 | 0.55 | 0.00 | - | 1 | 3 | 50.44% |
| ZBH240816C00170000 | 2023-11-30 12:28PM EDT | 170.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 20 | 1 | 56.89% |
| ZBH240816C00175000 | 2024-02-08 11:35AM EDT | 175.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 65.67% |
| ZBH240816C00180000 | 2023-11-17 4:13PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 55.42% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240816P00055000 | 2023-11-21 3:14PM EDT | 55.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 93.65% |
| ZBH240816P00060000 | 2023-10-24 2:27PM EDT | 60.00 | 0.90 | 0.00 | 1.65 | 0.00 | - | 1 | 66 | 92.63% |
| ZBH240816P00065000 | 2023-12-14 11:45AM EDT | 65.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 70.51% |
| ZBH240816P00070000 | 2024-01-10 12:41PM EDT | 70.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 62.31% |
| ZBH240816P00075000 | 2024-01-08 10:30AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| ZBH240816P00080000 | 2024-02-08 11:18AM EDT | 80.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 5 | 37 | 61.47% |
| ZBH240816P00085000 | 2024-05-01 1:05PM EDT | 85.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 30 | 123 | 47.14% |
| ZBH240816P00090000 | 2024-04-18 1:21PM EDT | 90.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 199 | 39.65% |
| ZBH240816P00095000 | 2024-04-25 9:41AM EDT | 95.00 | 0.75 | 0.35 | 0.55 | 0.00 | - | 1 | 159 | 29.81% |
| ZBH240816P00100000 | 2024-06-05 11:26AM EDT | 100.00 | 0.95 | 0.70 | 0.90 | 0.00 | - | 1 | 188 | 26.66% |
| ZBH240816P00105000 | 2024-06-05 9:48AM EDT | 105.00 | 1.80 | 1.45 | 1.60 | 0.00 | - | 10 | 135 | 24.26% |
| ZBH240816P00110000 | 2024-06-07 1:30PM EDT | 110.00 | 2.90 | 2.70 | 2.90 | -0.30 | -9.37% | 2 | 132 | 22.40% |
| ZBH240816P00115000 | 2024-06-07 2:47PM EDT | 115.00 | 4.96 | 4.80 | 5.10 | -0.04 | -0.80% | 5 | 67 | 21.16% |
| ZBH240816P00120000 | 2024-06-04 3:41PM EDT | 120.00 | 8.15 | 6.10 | 9.50 | 0.00 | - | 2 | 34 | 27.23% |
| ZBH240816P00125000 | 2024-05-24 2:24PM EDT | 125.00 | 9.67 | 11.50 | 13.80 | 0.00 | - | 2 | 77 | 30.48% |
| ZBH240816P00130000 | 2024-05-02 3:29PM EDT | 130.00 | 12.40 | 12.50 | 16.50 | 0.00 | - | 1 | 104 | 0.00% |
| ZBH240816P00135000 | 2024-04-11 3:35PM EDT | 135.00 | 9.90 | 13.10 | 14.70 | 0.00 | - | 9 | 30 | 0.00% |
| ZBH240816P00140000 | 2024-04-02 11:38AM EDT | 140.00 | 13.00 | 20.00 | 24.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZBH240816P00145000 | 2024-04-01 10:51AM EDT | 145.00 | 15.20 | 23.90 | 27.90 | 0.00 | - | 1 | 1 | 0.00% |
| ZBH240816P00150000 | 2024-03-28 10:16AM EDT | 150.00 | 18.00 | 28.20 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.