Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH250117C00075000 | 2023-11-17 4:20PM EDT | 75.00 | 42.15 | 45.50 | 50.50 | 0.00 | - | 2 | 2 | 76.66% |
| ZBH250117C00090000 | 2024-05-30 2:37PM EDT | 90.00 | 28.44 | 28.30 | 30.20 | 0.00 | - | 1 | 2 | 44.13% |
| ZBH250117C00100000 | 2024-05-31 10:50AM EDT | 100.00 | 20.00 | 19.90 | 22.60 | -5.30 | -20.95% | 1 | 3 | 40.39% |
| ZBH250117C00105000 | 2023-12-26 11:37AM EDT | 105.00 | 25.10 | 23.90 | 25.80 | 0.00 | - | 2 | 10 | 55.88% |
| ZBH250117C00110000 | 2024-02-13 2:24PM EDT | 110.00 | 22.43 | 23.60 | 24.80 | 0.00 | - | 1 | 24 | 60.84% |
| ZBH250117C00115000 | 2024-05-21 2:41PM EDT | 115.00 | 12.90 | 9.70 | 11.40 | 0.00 | - | 1 | 18 | 31.08% |
| ZBH250117C00120000 | 2024-05-24 9:55AM EDT | 120.00 | 8.07 | 7.10 | 8.30 | 0.00 | - | 1 | 141 | 28.32% |
| ZBH250117C00125000 | 2024-05-21 11:27AM EDT | 125.00 | 7.50 | 5.00 | 5.40 | 0.00 | - | 4 | 120 | 25.04% |
| ZBH250117C00130000 | 2024-05-22 9:43AM EDT | 130.00 | 5.57 | 3.40 | 3.80 | 0.00 | - | 2 | 190 | 24.28% |
| ZBH250117C00135000 | 2024-05-15 9:30AM EDT | 135.00 | 5.20 | 2.25 | 2.60 | 0.00 | - | 10 | 92 | 23.66% |
| ZBH250117C00140000 | 2024-05-24 9:55AM EDT | 140.00 | 1.87 | 1.20 | 2.25 | 0.00 | - | 1 | 175 | 25.32% |
| ZBH250117C00145000 | 2024-05-23 1:21PM EDT | 145.00 | 1.52 | 0.95 | 1.20 | 0.00 | - | 1 | 38 | 23.17% |
| ZBH250117C00150000 | 2024-05-30 12:29PM EDT | 150.00 | 0.80 | 0.55 | 0.85 | 0.00 | - | 4 | 207 | 23.37% |
| ZBH250117C00155000 | 2024-05-30 9:57AM EDT | 155.00 | 0.53 | 0.30 | 0.60 | 0.00 | - | 1 | 129 | 23.56% |
| ZBH250117C00160000 | 2024-05-20 9:53AM EDT | 160.00 | 0.70 | 0.00 | 1.15 | 0.00 | - | 1 | 38 | 29.44% |
| ZBH250117C00165000 | 2024-04-11 3:52PM EDT | 165.00 | 1.95 | 0.35 | 0.65 | 0.00 | - | 1 | 7 | 27.69% |
| ZBH250117C00170000 | 2024-04-29 2:28PM EDT | 170.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 30.30% |
| ZBH250117C00175000 | 2023-12-13 10:48AM EDT | 175.00 | 1.00 | 0.95 | 1.30 | 0.00 | - | 1 | 6 | 36.06% |
| ZBH250117C00180000 | 2023-11-22 10:53AM EDT | 180.00 | 0.60 | 0.75 | 0.95 | 0.00 | - | 2 | 5 | 35.27% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH250117P00055000 | 2023-12-14 10:30AM EDT | 55.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 54.27% |
| ZBH250117P00060000 | 2024-01-05 2:51PM EDT | 60.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 50.88% |
| ZBH250117P00065000 | 2023-10-26 2:29PM EDT | 65.00 | 2.05 | 0.25 | 2.20 | 0.00 | - | - | 1 | 50.83% |
| ZBH250117P00070000 | 2024-01-17 12:08PM EDT | 70.00 | 0.80 | 0.00 | 1.85 | 0.00 | - | - | 3 | 50.56% |
| ZBH250117P00075000 | 2024-01-23 1:01PM EDT | 75.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 3 | 64 | 42.38% |
| ZBH250117P00080000 | 2024-05-30 12:25PM EDT | 80.00 | 0.69 | 0.30 | 0.75 | 0.00 | - | 1 | 101 | 31.23% |
| ZBH250117P00085000 | 2024-03-27 1:46PM EDT | 85.00 | 0.66 | 1.10 | 1.30 | 0.00 | - | 1 | 39 | 31.15% |
| ZBH250117P00090000 | 2024-05-14 10:18AM EDT | 90.00 | 1.15 | 1.10 | 1.35 | 0.00 | - | 13 | 59 | 26.94% |
| ZBH250117P00095000 | 2024-05-21 11:05AM EDT | 95.00 | 1.45 | 0.70 | 1.90 | 0.00 | - | 2 | 41 | 25.31% |
| ZBH250117P00100000 | 2024-05-24 12:33PM EDT | 100.00 | 2.40 | 2.40 | 2.70 | 0.00 | - | 1 | 55 | 23.88% |
| ZBH250117P00105000 | 2024-05-22 2:02PM EDT | 105.00 | 2.75 | 3.40 | 3.80 | 0.00 | - | 2 | 367 | 22.53% |
| ZBH250117P00110000 | 2024-05-30 1:07PM EDT | 110.00 | 5.14 | 3.00 | 5.20 | 0.00 | - | 10 | 150 | 21.02% |
| ZBH250117P00115000 | 2024-05-22 1:58PM EDT | 115.00 | 5.20 | 6.50 | 7.10 | 0.00 | - | 1 | 214 | 19.68% |
| ZBH250117P00120000 | 2024-05-30 1:08PM EDT | 120.00 | 9.40 | 8.70 | 10.90 | 0.00 | - | 10 | 133 | 22.15% |
| ZBH250117P00125000 | 2024-05-15 2:44PM EDT | 125.00 | 9.44 | 11.80 | 14.00 | 0.00 | - | 1 | 10 | 21.43% |
| ZBH250117P00130000 | 2024-03-07 1:44PM EDT | 130.00 | 10.60 | 10.10 | 12.30 | 0.00 | - | 2 | 13 | 0.00% |
| ZBH250117P00135000 | 2023-12-18 1:56PM EDT | 135.00 | 18.50 | 14.60 | 16.30 | 0.00 | - | - | 5 | 0.00% |
| ZBH250117P00140000 | 2023-11-14 11:11AM EDT | 140.00 | 31.10 | 20.40 | 21.90 | 0.00 | - | 1 | 1 | 0.00% |
| ZBH250117P00150000 | 2024-04-11 3:52PM EDT | 150.00 | 22.93 | 26.80 | 30.70 | 0.00 | - | - | 0 | 0.00% |
| ZBH250117P00155000 | 2024-04-11 3:52PM EDT | 155.00 | 26.99 | 31.80 | 35.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.