Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517C00115000 | 2024-05-17 3:22PM EDT | 2024-05-17 | 5.55 | 3.40 | 6.90 | +0.93 | +20.13% | 1 | 52 | 153.03% |
| ZBH240621C00115000 | 2024-05-01 12:26PM EDT | 2024-06-21 | 7.70 | 6.40 | 8.90 | 0.00 | - | 2 | 18 | 40.45% |
| ZBH240816C00115000 | 2024-05-02 1:56PM EDT | 2024-08-16 | 8.62 | 9.00 | 10.00 | 0.00 | - | 2 | 9 | 30.23% |
| ZBH240920C00115000 | 2024-05-03 10:21AM EDT | 2024-09-20 | 11.00 | 10.10 | 10.60 | 0.00 | - | 7 | 18 | 27.98% |
| ZBH250117C00115000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 15.90 | 13.80 | 14.40 | 0.00 | - | 5 | 18 | 30.26% |
| ZBH250620C00115000 | 2024-04-19 10:04AM EDT | 2025-06-20 | 19.34 | 17.20 | 19.80 | 0.00 | - | 3 | 3 | 34.98% |
| ZBH260116C00115000 | 2023-11-16 11:41AM EDT | 2026-01-16 | 19.36 | 21.00 | 25.50 | 0.00 | - | - | 3 | 37.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517P00115000 | 2024-05-16 3:37PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.25 | +0.16 | +320.00% | 1 | 672 | 58.98% |
| ZBH240621P00115000 | 2024-05-17 1:25PM EDT | 2024-06-21 | 1.30 | 1.05 | 1.35 | +0.15 | +13.04% | 82 | 1,072 | 22.52% |
| ZBH240816P00115000 | 2024-05-15 11:40AM EDT | 2024-08-16 | 2.81 | 2.60 | 3.00 | 0.00 | - | 2 | 64 | 22.03% |
| ZBH240920P00115000 | 2024-05-15 10:36AM EDT | 2024-09-20 | 3.40 | 3.10 | 3.40 | 0.00 | - | 1 | 70 | 20.31% |
| ZBH241220P00115000 | 2024-05-17 1:10PM EDT | 2024-12-20 | 5.00 | 4.80 | 5.20 | -1.75 | -25.93% | 5 | 2 | 20.74% |
| ZBH250117P00115000 | 2024-03-28 12:35PM EDT | 2025-01-17 | 3.64 | 6.50 | 7.60 | 0.00 | - | 1 | 214 | 25.97% |
| ZBH260116P00115000 | 2024-05-15 11:40AM EDT | 2026-01-16 | 9.49 | 8.50 | 9.90 | 0.00 | - | 3 | 15 | 20.39% |
© 2024 Yahoo. All rights reserved.