Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621C00115000 | 2024-06-14 10:04AM EDT | 2024-06-21 | 0.25 | 0.05 | 0.20 | -0.05 | -16.67% | 4 | 805 | 36.04% |
| ZBH240719C00115000 | 2024-06-14 2:59PM EDT | 2024-07-19 | 0.55 | 0.45 | 0.60 | +0.05 | +10.00% | 7 | 106 | 22.10% |
| ZBH240816C00115000 | 2024-06-14 11:51AM EDT | 2024-08-16 | 1.65 | 1.65 | 1.90 | -0.20 | -10.81% | 4 | 58 | 26.27% |
| ZBH240920C00115000 | 2024-06-14 2:30PM EDT | 2024-09-20 | 2.45 | 2.45 | 2.50 | 0.00 | - | 3 | 95 | 24.21% |
| ZBH241220C00115000 | 2024-06-14 3:47PM EDT | 2024-12-20 | 5.00 | 4.80 | 5.10 | +0.30 | +6.38% | 6 | 11 | 26.50% |
| ZBH250117C00115000 | 2024-06-14 11:13AM EDT | 2025-01-17 | 5.41 | 5.40 | 5.70 | -7.49 | -58.06% | 1 | 18 | 26.61% |
| ZBH250620C00115000 | 2024-04-19 10:04AM EDT | 2025-06-20 | 19.34 | 17.20 | 19.80 | 0.00 | - | 3 | 3 | 50.20% |
| ZBH260116C00115000 | 2024-05-20 3:37PM EDT | 2026-01-16 | 21.50 | 12.50 | 13.90 | 0.00 | - | 1 | 4 | 31.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621P00115000 | 2024-06-12 9:43AM EDT | 2024-06-21 | 5.30 | 6.40 | 9.60 | 0.00 | - | 2 | 1,151 | 76.61% |
| ZBH240719P00115000 | 2024-06-11 10:03AM EDT | 2024-07-19 | 8.31 | 6.10 | 10.30 | 0.00 | - | 6 | 213 | 40.43% |
| ZBH240816P00115000 | 2024-06-07 2:47PM EDT | 2024-08-16 | 4.96 | 8.80 | 9.10 | 0.00 | - | 5 | 72 | 22.05% |
| ZBH240920P00115000 | 2024-06-14 11:17AM EDT | 2024-09-20 | 9.70 | 7.30 | 9.50 | +2.50 | +34.72% | 2 | 149 | 19.95% |
| ZBH241220P00115000 | 2024-05-30 1:41PM EDT | 2024-12-20 | 6.70 | 10.10 | 12.20 | 0.00 | - | 2 | 12 | 24.10% |
| ZBH250117P00115000 | 2024-05-22 1:58PM EDT | 2025-01-17 | 5.20 | 10.60 | 12.80 | 0.00 | - | 1 | 214 | 24.40% |
| ZBH250620P00115000 | 2024-06-11 3:13PM EDT | 2025-06-20 | 11.20 | 12.40 | 14.90 | 0.00 | - | - | 18 | 23.67% |
| ZBH260116P00115000 | 2024-05-23 11:20AM EDT | 2026-01-16 | 9.80 | 13.90 | 15.30 | 0.00 | - | 3 | 11 | 19.67% |
© 2024 Yahoo. All rights reserved.