Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920C00090000 | 2024-02-02 1:54PM EDT | 90.00 | 39.30 | 35.20 | 37.90 | 0.00 | - | 1 | 1 | 141.64% |
| ZBH240920C00105000 | 2024-06-17 3:17PM EDT | 105.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| ZBH240920C00110000 | 2024-06-18 2:28PM EDT | 110.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 1.56% |
| ZBH240920C00115000 | 2024-06-18 2:36PM EDT | 115.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 3.13% |
| ZBH240920C00120000 | 2024-06-18 9:54AM EDT | 120.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 60 | 393 | 6.25% |
| ZBH240920C00125000 | 2024-06-18 11:23AM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 6.25% |
| ZBH240920C00130000 | 2024-06-17 10:18AM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| ZBH240920C00135000 | 2024-06-05 12:38PM EDT | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 12.50% |
| ZBH240920C00140000 | 2024-05-30 11:16AM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 73 | 12.50% |
| ZBH240920C00145000 | 2024-05-15 3:29PM EDT | 145.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 5 | 53 | 48.30% |
| ZBH240920C00150000 | 2024-05-06 1:56PM EDT | 150.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 105 | 50.49% |
| ZBH240920C00155000 | 2024-04-03 11:50AM EDT | 155.00 | 1.26 | 0.00 | 0.75 | 0.00 | - | 2 | 64 | 47.00% |
| ZBH240920C00160000 | 2024-04-01 12:51PM EDT | 160.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | - | 1 | 54.93% |
| ZBH240920C00165000 | 2024-01-31 11:23AM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ZBH240920C00170000 | 2024-03-04 11:39AM EDT | 170.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 55.52% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920P00085000 | 2024-06-18 9:34AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| ZBH240920P00090000 | 2024-06-18 9:34AM EDT | 90.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 6.25% |
| ZBH240920P00095000 | 2024-06-18 12:54PM EDT | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| ZBH240920P00100000 | 2024-06-14 9:45AM EDT | 100.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| ZBH240920P00105000 | 2024-06-17 1:54PM EDT | 105.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.78% |
| ZBH240920P00110000 | 2024-06-18 11:21AM EDT | 110.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 0.00% |
| ZBH240920P00115000 | 2024-06-14 11:17AM EDT | 115.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 0.00% |
| ZBH240920P00120000 | 2024-06-11 3:51PM EDT | 120.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 0.00% |
| ZBH240920P00125000 | 2024-05-30 10:12AM EDT | 125.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| ZBH240920P00130000 | 2024-04-16 10:21AM EDT | 130.00 | 10.60 | 10.70 | 11.20 | 0.00 | - | 1 | 49 | 0.00% |
| ZBH240920P00135000 | 2024-05-16 10:43AM EDT | 135.00 | 13.80 | 25.90 | 29.90 | 0.00 | - | 1 | 1 | 41.13% |
| ZBH240920P00140000 | 2024-05-21 1:27PM EDT | 140.00 | 20.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.