Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517C00080000 | 2023-10-16 2:19PM EDT | 80.00 | 29.21 | 31.00 | 35.50 | 0.00 | - | - | 5 | 0.00% |
| ZBH240517C00085000 | 2023-09-21 3:17PM EDT | 85.00 | 37.20 | 24.70 | 25.30 | 0.00 | - | 2 | 16 | 0.00% |
| ZBH240517C00090000 | 2023-10-25 1:48PM EDT | 90.00 | 20.10 | 24.70 | 29.10 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH240517C00100000 | 2024-02-23 11:08AM EDT | 100.00 | 30.25 | 26.30 | 30.20 | 0.00 | - | 1 | 2 | 188.57% |
| ZBH240517C00105000 | 2023-10-25 11:29AM EDT | 105.00 | 10.50 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH240517C00110000 | 2024-05-02 1:56PM EDT | 110.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 0.00% |
| ZBH240517C00115000 | 2024-04-29 12:08PM EDT | 115.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| ZBH240517C00120000 | 2024-05-03 10:13AM EDT | 120.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| ZBH240517C00125000 | 2024-05-03 3:51PM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 1,440 | 3.13% |
| ZBH240517C00130000 | 2024-05-03 2:40PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 476 | 6.25% |
| ZBH240517C00135000 | 2024-05-03 12:38PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 12.50% |
| ZBH240517C00140000 | 2024-04-26 3:44PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 12.50% |
| ZBH240517C00145000 | 2024-04-26 12:39PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| ZBH240517C00150000 | 2024-04-18 3:07PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 25.00% |
| ZBH240517C00155000 | 2024-01-10 4:48PM EDT | 155.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 101.90% |
| ZBH240517C00160000 | 2023-11-22 1:20PM EDT | 160.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 83.79% |
| ZBH240517C00165000 | 2023-11-08 3:40PM EDT | 165.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 147.71% |
| ZBH240517C00170000 | 2023-11-09 11:05AM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 157.01% |
| ZBH240517C00175000 | 2023-11-15 12:38PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 109.18% |
| ZBH240517C00180000 | 2023-11-03 10:48AM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 174.34% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517P00055000 | 2024-02-26 2:14PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 230.86% |
| ZBH240517P00060000 | 2023-11-14 11:18AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 208.01% |
| ZBH240517P00075000 | 2023-10-06 1:58PM EDT | 75.00 | 0.75 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 175.83% |
| ZBH240517P00080000 | 2023-10-24 1:49PM EDT | 80.00 | 2.00 | 0.65 | 0.80 | 0.00 | - | 1,319 | 1,298 | 150.68% |
| ZBH240517P00085000 | 2023-12-27 2:29PM EDT | 85.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 118.26% |
| ZBH240517P00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 25.00% |
| ZBH240517P00095000 | 2024-04-08 9:32AM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| ZBH240517P00100000 | 2024-05-02 9:32AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 25.00% |
| ZBH240517P00105000 | 2024-05-01 3:59PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 275 | 25.00% |
| ZBH240517P00110000 | 2024-05-03 3:06PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 12.50% |
| ZBH240517P00115000 | 2024-05-03 1:43PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 675 | 6.25% |
| ZBH240517P00120000 | 2024-05-03 3:00PM EDT | 120.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 18 | 605 | 1.56% |
| ZBH240517P00125000 | 2024-05-02 3:45PM EDT | 125.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 0.00% |
| ZBH240517P00130000 | 2024-05-01 9:42AM EDT | 130.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| ZBH240517P00135000 | 2024-04-01 12:26PM EDT | 135.00 | 6.80 | 12.30 | 15.90 | 0.00 | - | 5 | 10 | 50.73% |
| ZBH240517P00145000 | 2024-03-28 10:53AM EDT | 145.00 | 12.50 | 23.20 | 28.00 | 0.00 | - | 12 | 0 | 102.20% |
© 2024 Yahoo. All rights reserved.