Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH250620C00090000 | 2024-05-17 10:46AM EDT | 90.00 | 36.84 | 23.60 | 27.00 | 0.00 | - | 1 | 1 | 43.42% |
| ZBH250620C00095000 | 2024-06-12 1:23PM EDT | 95.00 | 24.00 | 20.40 | 23.00 | 0.00 | - | - | 1 | 40.10% |
| ZBH250620C00100000 | 2024-05-28 10:33AM EDT | 100.00 | 25.00 | 16.50 | 18.80 | 0.00 | - | 1 | 0 | 36.03% |
| ZBH250620C00105000 | 2024-06-07 3:50PM EDT | 105.00 | 18.40 | 13.70 | 16.00 | 0.00 | - | 2 | 6 | 35.04% |
| ZBH250620C00110000 | 2024-06-13 12:00PM EDT | 110.00 | 11.35 | 11.20 | 12.30 | 0.00 | - | 2 | 12 | 31.39% |
| ZBH250620C00115000 | 2024-04-19 10:04AM EDT | 115.00 | 19.34 | 17.20 | 19.80 | 0.00 | - | 3 | 3 | 50.20% |
| ZBH250620C00120000 | 2024-06-11 10:59AM EDT | 120.00 | 7.93 | 6.60 | 8.90 | 0.00 | - | 1 | 2 | 31.70% |
| ZBH250620C00125000 | 2024-05-20 2:48PM EDT | 125.00 | 11.80 | 5.30 | 7.90 | 0.00 | - | - | 2 | 32.69% |
| ZBH250620C00130000 | 2024-05-24 2:57PM EDT | 130.00 | 8.00 | 3.80 | 6.00 | 0.00 | - | 1 | 1 | 30.97% |
| ZBH250620C00135000 | 2024-06-11 10:59AM EDT | 135.00 | 3.45 | 2.90 | 4.70 | 0.00 | - | 1 | 2 | 30.16% |
| ZBH250620C00140000 | 2024-06-04 9:57AM EDT | 140.00 | 4.00 | 2.00 | 3.70 | 0.00 | - | 1 | 19 | 29.65% |
| ZBH250620C00145000 | 2024-05-24 1:29PM EDT | 145.00 | 3.70 | 1.35 | 3.20 | 0.00 | - | 1 | 1 | 30.24% |
| ZBH250620C00150000 | 2024-06-12 2:54PM EDT | 150.00 | 1.40 | 0.90 | 2.75 | 0.00 | - | 28 | 2 | 30.70% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH250620P00075000 | 2024-04-23 3:50PM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ZBH250620P00080000 | 2024-04-08 9:30AM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ZBH250620P00090000 | 2024-06-11 10:11AM EDT | 90.00 | 3.60 | 3.10 | 4.90 | 0.00 | - | - | 1 | 29.21% |
| ZBH250620P00095000 | 2024-05-07 9:42AM EDT | 95.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| ZBH250620P00105000 | 2024-06-13 3:17PM EDT | 105.00 | 8.01 | 7.50 | 8.80 | 0.00 | - | 1 | 2 | 23.16% |
| ZBH250620P00110000 | 2024-06-11 3:13PM EDT | 110.00 | 8.80 | 9.80 | 10.50 | 0.00 | - | - | 6 | 20.72% |
| ZBH250620P00115000 | 2024-06-11 3:13PM EDT | 115.00 | 11.20 | 12.40 | 14.90 | 0.00 | - | - | 18 | 23.67% |
| ZBH250620P00140000 | 2024-06-13 10:14AM EDT | 140.00 | 32.90 | 30.50 | 34.40 | 0.00 | - | 1 | 1 | 22.40% |
© 2024 Yahoo. All rights reserved.