Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH241220C00095000 | 2024-05-02 9:45AM EDT | 95.00 | 30.10 | 23.60 | 24.80 | 0.00 | - | - | 1 | 39.14% |
| ZBH241220C00100000 | 2024-05-30 12:06PM EDT | 100.00 | 19.56 | 19.50 | 20.00 | 0.00 | - | 2 | 12 | 33.79% |
| ZBH241220C00105000 | 2024-05-03 10:35AM EDT | 105.00 | 21.10 | 15.50 | 16.10 | 0.00 | - | 10 | 10 | 31.33% |
| ZBH241220C00120000 | 2024-05-23 3:34PM EDT | 120.00 | 7.60 | 6.30 | 6.90 | 0.00 | - | - | 37 | 26.11% |
| ZBH241220C00125000 | 2024-05-22 3:31PM EDT | 125.00 | 4.39 | 4.30 | 4.90 | -2.41 | -35.44% | 1 | 14 | 25.18% |
| ZBH241220C00130000 | 2024-05-28 12:16PM EDT | 130.00 | 3.70 | 1.95 | 5.00 | 0.00 | - | 1 | 104 | 29.83% |
| ZBH241220C00135000 | 2024-05-22 3:31PM EDT | 135.00 | 3.30 | 1.75 | 2.40 | 0.00 | - | 4 | 10 | 24.46% |
| ZBH241220C00140000 | 2024-05-21 10:20AM EDT | 140.00 | 2.30 | 1.15 | 3.40 | 0.00 | - | 2 | 4 | 31.59% |
| ZBH241220C00155000 | 2024-04-23 10:21AM EDT | 155.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH241220P00085000 | 2024-05-24 11:59AM EDT | 85.00 | 0.67 | 0.60 | 0.75 | 0.00 | - | 1 | 3 | 28.77% |
| ZBH241220P00100000 | 2024-05-31 10:45AM EDT | 100.00 | 2.20 | 2.05 | 2.30 | +0.30 | +15.79% | 1 | 1 | 23.78% |
| ZBH241220P00105000 | 2024-05-31 10:23AM EDT | 105.00 | 3.20 | 3.00 | 3.30 | +0.08 | +2.56% | 1 | 32 | 22.27% |
| ZBH241220P00110000 | 2024-05-28 11:43AM EDT | 110.00 | 4.00 | 4.30 | 4.70 | 0.00 | - | 8 | 21 | 20.86% |
| ZBH241220P00115000 | 2024-05-30 1:41PM EDT | 115.00 | 6.70 | 6.00 | 6.60 | 0.00 | - | 2 | 12 | 19.52% |
| ZBH241220P00120000 | 2024-05-21 10:54AM EDT | 120.00 | 6.90 | 8.40 | 9.70 | 0.00 | - | - | 2 | 20.08% |
| ZBH241220P00125000 | 2024-05-24 10:20AM EDT | 125.00 | 11.84 | 11.60 | 12.20 | 0.00 | - | 2 | 130 | 16.94% |
| ZBH241220P00130000 | 2024-05-13 10:40AM EDT | 130.00 | 12.00 | 15.40 | 16.10 | 0.00 | - | 1 | 50 | 16.36% |
| ZBH241220P00135000 | 2024-05-01 3:59PM EDT | 135.00 | 17.20 | 18.40 | 21.30 | 0.00 | - | - | 3 | 20.45% |
© 2024 Yahoo. All rights reserved.