UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.11 (-0.14%) GOLD FUTURES
2,322.50 -8.70 (-0.37%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,455.36 -286.81 (-0.57%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517C00080000 | 2023-10-16 2:19PM EDT | 80.00 | 29.21 | 31.00 | 35.50 | 0.00 | - | - | 5 | 0.00% |
| ZBH240517C00085000 | 2023-09-21 3:17PM EDT | 85.00 | 37.20 | 24.70 | 25.30 | 0.00 | - | 2 | 16 | 0.00% |
| ZBH240517C00090000 | 2023-10-25 1:48PM EDT | 90.00 | 20.10 | 24.70 | 29.10 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH240517C00100000 | 2024-02-23 11:08AM EDT | 100.00 | 30.25 | 26.30 | 30.20 | 0.00 | - | 1 | 2 | 199.73% |
| ZBH240517C00105000 | 2023-10-25 11:29AM EDT | 105.00 | 10.50 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH240517C00110000 | 2024-05-02 1:56PM EDT | 110.00 | 8.57 | 11.00 | 13.50 | 0.00 | - | 2 | 125 | 54.15% |
| ZBH240517C00115000 | 2024-04-29 12:08PM EDT | 115.00 | 8.28 | 6.40 | 8.50 | 0.00 | - | 1 | 79 | 56.06% |
| ZBH240517C00120000 | 2024-05-06 10:50AM EDT | 120.00 | 1.95 | 2.45 | 2.65 | 0.00 | - | 26 | 128 | 22.10% |
| ZBH240517C00125000 | 2024-05-07 2:06PM EDT | 125.00 | 0.38 | 0.40 | 0.55 | +0.03 | +8.57% | 17 | 1,434 | 21.09% |
| ZBH240517C00130000 | 2024-05-06 3:55PM EDT | 130.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 472 | 30.23% |
| ZBH240517C00135000 | 2024-05-03 12:38PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 229 | 53.47% |
| ZBH240517C00140000 | 2024-04-26 3:44PM EDT | 140.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 177 | 55.08% |
| ZBH240517C00145000 | 2024-04-26 12:39PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 46.09% |
| ZBH240517C00150000 | 2024-04-18 3:07PM EDT | 150.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 2 | 64 | 70.12% |
| ZBH240517C00155000 | 2024-01-10 4:48PM EDT | 155.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 107.08% |
| ZBH240517C00160000 | 2023-11-22 1:20PM EDT | 160.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 88.09% |
| ZBH240517C00165000 | 2023-11-08 3:40PM EDT | 165.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 154.98% |
| ZBH240517C00170000 | 2023-11-09 11:05AM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 164.70% |
| ZBH240517C00175000 | 2023-11-15 12:38PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 114.55% |
| ZBH240517C00180000 | 2023-11-03 10:48AM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 182.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517P00055000 | 2024-02-26 2:14PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 240.63% |
| ZBH240517P00060000 | 2023-11-14 11:18AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 216.80% |
| ZBH240517P00075000 | 2023-10-06 1:58PM EDT | 75.00 | 0.75 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 183.11% |
| ZBH240517P00080000 | 2023-10-24 1:49PM EDT | 80.00 | 2.00 | 0.65 | 0.80 | 0.00 | - | 1,319 | 1,298 | 156.84% |
| ZBH240517P00085000 | 2023-12-27 2:29PM EDT | 85.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 123.05% |
| ZBH240517P00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 50.00% |
| ZBH240517P00095000 | 2024-04-08 9:32AM EDT | 95.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 55 | 87.99% |
| ZBH240517P00100000 | 2024-05-02 9:32AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 107 | 72.80% |
| ZBH240517P00105000 | 2024-05-06 9:59AM EDT | 105.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 269 | 52.83% |
| ZBH240517P00110000 | 2024-05-03 3:06PM EDT | 110.00 | 0.05 | 0.05 | 0.75 | -0.05 | -50.00% | 1 | 290 | 52.64% |
| ZBH240517P00115000 | 2024-05-07 10:18AM EDT | 115.00 | 0.14 | 0.10 | 0.20 | -0.16 | -53.33% | 1 | 674 | 23.39% |
| ZBH240517P00120000 | 2024-05-07 1:36PM EDT | 120.00 | 1.05 | 0.65 | 0.90 | -0.45 | -30.00% | 3 | 604 | 18.04% |
| ZBH240517P00125000 | 2024-05-06 10:06AM EDT | 125.00 | 4.65 | 3.50 | 4.00 | 0.00 | - | 1 | 344 | 19.09% |
| ZBH240517P00130000 | 2024-05-01 9:42AM EDT | 130.00 | 12.42 | 7.10 | 9.80 | 0.00 | - | 1 | 172 | 48.19% |
| ZBH240517P00135000 | 2024-04-01 12:26PM EDT | 135.00 | 6.80 | 12.30 | 15.90 | 0.00 | - | 5 | 10 | 80.79% |
| ZBH240517P00145000 | 2024-03-28 10:53AM EDT | 145.00 | 12.50 | 23.20 | 28.00 | 0.00 | - | 12 | 0 | 103.52% |
© 2024 Yahoo. All rights reserved.