Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517C00125000 | 2024-05-17 1:10PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.25 | -0.24 | -80.00% | 14 | 1,402 | 53.91% |
| ZBH240621C00125000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 1.45 | 1.45 | 1.55 | -0.55 | -27.50% | 585 | 1,486 | 22.49% |
| ZBH240816C00125000 | 2024-05-17 2:24PM EDT | 2024-08-16 | 3.60 | 3.60 | 3.80 | -0.50 | -12.20% | 6 | 69 | 24.12% |
| ZBH240920C00125000 | 2024-05-17 3:03PM EDT | 2024-09-20 | 4.60 | 4.50 | 4.80 | -0.85 | -15.60% | 13 | 19 | 24.17% |
| ZBH241220C00125000 | 2024-05-01 3:07PM EDT | 2024-12-20 | 9.40 | 7.40 | 9.10 | 0.00 | - | - | 5 | 30.15% |
| ZBH250117C00125000 | 2024-05-16 10:06AM EDT | 2025-01-17 | 9.33 | 8.10 | 8.60 | 0.00 | - | 1 | 112 | 27.11% |
| ZBH260116C00125000 | 2024-05-16 12:27PM EDT | 2026-01-16 | 17.40 | 15.70 | 18.40 | 0.00 | - | 3 | 19 | 33.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517P00125000 | 2024-05-17 3:48PM EDT | 2024-05-17 | 5.06 | 3.00 | 6.80 | +1.14 | +29.08% | 2 | 159 | 152.05% |
| ZBH240621P00125000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 5.96 | 4.80 | 6.10 | +0.76 | +14.62% | 4 | 131 | 20.01% |
| ZBH240816P00125000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 6.80 | 6.90 | 7.40 | 0.00 | - | 24 | 147 | 18.58% |
| ZBH240920P00125000 | 2024-05-16 3:19PM EDT | 2024-09-20 | 7.30 | 7.40 | 7.80 | 0.00 | - | 1 | 70 | 17.33% |
| ZBH241220P00125000 | 2024-05-15 12:42PM EDT | 2024-12-20 | 9.08 | 8.90 | 9.50 | 0.00 | - | 10 | 129 | 17.99% |
| ZBH250117P00125000 | 2024-05-15 2:44PM EDT | 2025-01-17 | 9.44 | 9.50 | 10.00 | 0.00 | - | 1 | 10 | 18.24% |
| ZBH260116P00125000 | 2024-05-15 11:40AM EDT | 2026-01-16 | 13.49 | 12.60 | 14.80 | 0.00 | - | 2 | 3 | 19.39% |
© 2024 Yahoo. All rights reserved.