Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621C00105000 | 2024-06-14 1:11PM EDT | 2024-06-21 | 2.72 | 1.90 | 2.80 | +0.22 | +8.80% | 5 | 7 | 24.71% |
| ZBH240719C00105000 | 2024-06-14 2:48PM EDT | 2024-07-19 | 4.20 | 4.10 | 4.40 | 0.00 | - | 4 | 13 | 24.32% |
| ZBH240816C00105000 | 2024-06-12 3:43PM EDT | 2024-08-16 | 6.29 | 6.00 | 6.30 | 0.00 | - | 1 | 7 | 29.19% |
| ZBH240920C00105000 | 2024-06-13 9:50AM EDT | 2024-09-20 | 6.80 | 6.90 | 7.30 | 0.00 | - | 3 | 9 | 28.03% |
| ZBH241220C00105000 | 2024-06-13 12:57PM EDT | 2024-12-20 | 9.70 | 9.70 | 12.00 | 0.00 | - | 24 | 34 | 35.78% |
| ZBH250117C00105000 | 2024-06-10 2:02PM EDT | 2025-01-17 | 14.22 | 10.30 | 10.70 | 0.00 | - | 5 | 10 | 29.36% |
| ZBH250620C00105000 | 2024-06-07 3:50PM EDT | 2025-06-20 | 18.40 | 13.70 | 16.00 | 0.00 | - | 2 | 6 | 35.04% |
| ZBH260116C00105000 | 2024-05-13 1:27PM EDT | 2026-01-16 | 28.00 | 17.70 | 19.80 | 0.00 | - | 2 | 6 | 35.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621P00105000 | 2024-06-14 2:50PM EDT | 2024-06-21 | 0.42 | 0.35 | 0.50 | -0.18 | -30.00% | 26 | 188 | 22.44% |
| ZBH240719P00105000 | 2024-06-14 11:35AM EDT | 2024-07-19 | 1.90 | 1.65 | 1.75 | +0.05 | +2.70% | 88 | 517 | 20.64% |
| ZBH240816P00105000 | 2024-06-13 10:39AM EDT | 2024-08-16 | 3.20 | 3.00 | 3.30 | 0.00 | - | 5 | 145 | 24.51% |
| ZBH240920P00105000 | 2024-06-13 3:46PM EDT | 2024-09-20 | 3.90 | 3.60 | 3.90 | 0.00 | - | 39 | 157 | 22.44% |
| ZBH241220P00105000 | 2024-06-14 3:57PM EDT | 2024-12-20 | 5.41 | 5.30 | 5.60 | +0.21 | +4.04% | 1 | 40 | 21.83% |
| ZBH250117P00105000 | 2024-06-13 11:17AM EDT | 2025-01-17 | 6.00 | 5.70 | 6.00 | 0.00 | - | 1 | 367 | 21.61% |
| ZBH250620P00105000 | 2024-06-13 3:17PM EDT | 2025-06-20 | 8.01 | 7.50 | 8.80 | 0.00 | - | 1 | 2 | 23.16% |
| ZBH260116P00105000 | 2024-06-07 1:23PM EDT | 2026-01-16 | 7.40 | 9.40 | 11.20 | 0.00 | - | 25 | 36 | 23.07% |
© 2024 Yahoo. All rights reserved.