Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621C00100000 | 2024-05-23 1:56PM EDT | 100.00 | 17.42 | 13.70 | 16.80 | 0.00 | - | - | 1 | 64.80% |
| ZBH240621C00105000 | 2024-04-23 9:48AM EDT | 105.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZBH240621C00110000 | 2024-05-28 9:50AM EDT | 110.00 | 8.10 | 5.80 | 7.70 | 0.00 | - | 3 | 748 | 43.48% |
| ZBH240621C00115000 | 2024-05-30 2:51PM EDT | 115.00 | 2.37 | 2.35 | 2.55 | 0.00 | - | 37 | 100 | 22.46% |
| ZBH240621C00120000 | 2024-05-31 11:23AM EDT | 120.00 | 0.55 | 0.45 | 0.70 | -0.05 | -8.33% | 70 | 606 | 21.14% |
| ZBH240621C00125000 | 2024-05-31 3:14PM EDT | 125.00 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 3 | 1,864 | 23.00% |
| ZBH240621C00130000 | 2024-05-29 3:59PM EDT | 130.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 1,257 | 36.38% |
| ZBH240621C00135000 | 2024-05-30 12:16PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 388 | 40.23% |
| ZBH240621C00140000 | 2024-05-22 1:41PM EDT | 140.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 6 | 152 | 43.16% |
| ZBH240621C00145000 | 2024-04-17 3:29PM EDT | 145.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 30 | 129 | 59.08% |
| ZBH240621C00150000 | 2024-04-15 2:03PM EDT | 150.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 13 | 27 | 73.44% |
| ZBH240621C00155000 | 2024-04-12 3:00PM EDT | 155.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | 5 | 10 | 75.24% |
| ZBH240621C00160000 | 2023-11-27 10:42AM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| ZBH240621C00165000 | 2024-02-02 10:36AM EDT | 165.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 101.42% |
| ZBH240621C00170000 | 2023-11-27 10:48AM EDT | 170.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 88.04% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621P00055000 | 2023-11-15 2:12PM EDT | 55.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 45 | 156.84% |
| ZBH240621P00060000 | 2023-10-19 11:17AM EDT | 60.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 147.66% |
| ZBH240621P00070000 | 2023-11-07 1:06PM EDT | 70.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 181.01% |
| ZBH240621P00080000 | 2023-10-24 1:58PM EDT | 80.00 | 2.30 | 0.85 | 0.95 | 0.00 | - | - | 1 | 108.15% |
| ZBH240621P00085000 | 2024-02-08 11:20AM EDT | 85.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 31 | 99.27% |
| ZBH240621P00090000 | 2023-11-17 11:00AM EDT | 90.00 | 2.10 | 0.75 | 1.75 | 0.00 | - | 37 | 63 | 87.30% |
| ZBH240621P00095000 | 2024-04-15 3:08PM EDT | 95.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 52.93% |
| ZBH240621P00100000 | 2024-05-30 3:38PM EDT | 100.00 | 0.21 | 0.05 | 0.40 | 0.00 | - | 5 | 63 | 42.09% |
| ZBH240621P00105000 | 2024-05-29 3:31PM EDT | 105.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 140 | 28.32% |
| ZBH240621P00110000 | 2024-05-31 2:03PM EDT | 110.00 | 0.77 | 0.50 | 0.65 | -0.01 | -1.28% | 32 | 964 | 22.22% |
| ZBH240621P00115000 | 2024-05-31 2:26PM EDT | 115.00 | 2.45 | 1.85 | 2.05 | +0.15 | +6.52% | 4 | 1,661 | 19.29% |
| ZBH240621P00120000 | 2024-05-31 2:16PM EDT | 120.00 | 6.10 | 4.90 | 5.50 | +0.40 | +7.02% | 20 | 1,347 | 20.53% |
| ZBH240621P00125000 | 2024-05-30 12:46PM EDT | 125.00 | 10.00 | 8.10 | 11.00 | 0.00 | - | 1 | 34 | 38.70% |
| ZBH240621P00130000 | 2024-05-17 10:13AM EDT | 130.00 | 10.40 | 14.10 | 16.90 | 0.00 | - | 3 | 0 | 61.11% |
| ZBH240621P00135000 | 2024-04-15 10:12AM EDT | 135.00 | 9.80 | 12.50 | 16.10 | 0.00 | - | 5 | 0 | 0.00% |
| ZBH240621P00140000 | 2024-01-03 2:34PM EDT | 140.00 | 19.20 | 14.50 | 16.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.