Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240816C00060000 | 2023-12-15 12:52PM EDT | 60.00 | 59.55 | 62.00 | 66.80 | 0.00 | - | 2 | 1 | 306.97% |
| ZBH240816C00075000 | 2023-09-27 11:05AM EDT | 75.00 | 39.50 | 31.30 | 33.70 | 0.00 | - | 2 | 2 | 51.95% |
| ZBH240816C00095000 | 2024-06-27 10:59AM EDT | 95.00 | 13.81 | 14.00 | 15.90 | 0.00 | - | 2 | 1 | 48.54% |
| ZBH240816C00100000 | 2024-06-27 1:57PM EDT | 100.00 | 9.90 | 10.10 | 12.00 | 0.00 | - | 1 | 27 | 45.44% |
| ZBH240816C00105000 | 2024-06-28 2:57PM EDT | 105.00 | 6.10 | 6.20 | 6.50 | -0.10 | -1.61% | 9 | 49 | 28.96% |
| ZBH240816C00110000 | 2024-06-28 3:58PM EDT | 110.00 | 3.40 | 3.30 | 3.50 | +0.30 | +9.68% | 3 | 158 | 26.27% |
| ZBH240816C00115000 | 2024-06-27 3:53PM EDT | 115.00 | 1.65 | 1.45 | 1.70 | 0.00 | - | 3 | 106 | 25.46% |
| ZBH240816C00120000 | 2024-06-26 1:04PM EDT | 120.00 | 0.70 | 0.55 | 1.05 | 0.00 | - | 10 | 118 | 28.35% |
| ZBH240816C00125000 | 2024-06-28 9:34AM EDT | 125.00 | 0.28 | 0.20 | 1.10 | -0.02 | -6.67% | 1 | 631 | 35.84% |
| ZBH240816C00130000 | 2024-06-21 12:11PM EDT | 130.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 7 | 157 | 28.22% |
| ZBH240816C00135000 | 2024-06-26 1:50PM EDT | 135.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 80 | 35.40% |
| ZBH240816C00140000 | 2024-06-10 2:56PM EDT | 140.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 54 | 39.99% |
| ZBH240816C00145000 | 2024-06-12 1:04PM EDT | 145.00 | 0.18 | 0.05 | 0.40 | 0.00 | - | 2 | 98 | 46.73% |
| ZBH240816C00150000 | 2024-03-19 12:20PM EDT | 150.00 | 1.05 | 0.40 | 0.55 | 0.00 | - | 27 | 36 | 52.69% |
| ZBH240816C00155000 | 2024-04-01 2:00PM EDT | 155.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 69.07% |
| ZBH240816C00160000 | 2024-03-06 11:29AM EDT | 160.00 | 0.54 | 0.35 | 0.50 | 0.00 | - | 1 | 2 | 59.42% |
| ZBH240816C00165000 | 2024-02-07 4:50PM EDT | 165.00 | 0.70 | 0.15 | 0.55 | 0.00 | - | 1 | 3 | 60.94% |
| ZBH240816C00170000 | 2023-11-30 12:28PM EDT | 170.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 20 | 1 | 65.14% |
| ZBH240816C00175000 | 2024-02-08 11:35AM EDT | 175.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 84.96% |
| ZBH240816C00180000 | 2023-11-17 4:13PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 71.63% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240816P00055000 | 2023-11-21 3:14PM EDT | 55.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 106.89% |
| ZBH240816P00060000 | 2023-10-24 2:27PM EDT | 60.00 | 0.90 | 0.00 | 1.65 | 0.00 | - | 1 | 66 | 105.18% |
| ZBH240816P00065000 | 2023-12-14 11:45AM EDT | 65.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 79.20% |
| ZBH240816P00070000 | 2024-01-10 12:41PM EDT | 70.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 69.24% |
| ZBH240816P00075000 | 2024-06-28 9:30AM EDT | 75.00 | 0.40 | 0.00 | 0.25 | +0.10 | +33.33% | 2 | 10 | 55.52% |
| ZBH240816P00080000 | 2024-02-08 11:18AM EDT | 80.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 5 | 37 | 67.09% |
| ZBH240816P00085000 | 2024-06-24 9:30AM EDT | 85.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 10 | 123 | 49.24% |
| ZBH240816P00090000 | 2024-06-11 9:50AM EDT | 90.00 | 0.36 | 0.10 | 0.55 | 0.00 | - | 1 | 199 | 37.70% |
| ZBH240816P00095000 | 2024-06-27 12:15PM EDT | 95.00 | 0.51 | 0.40 | 0.55 | 0.00 | - | 1 | 166 | 29.13% |
| ZBH240816P00100000 | 2024-06-28 2:59PM EDT | 100.00 | 1.10 | 0.95 | 1.10 | -0.05 | -4.35% | 21 | 284 | 26.27% |
| ZBH240816P00105000 | 2024-06-28 9:58AM EDT | 105.00 | 2.20 | 2.00 | 2.15 | -0.05 | -2.22% | 7 | 171 | 23.38% |
| ZBH240816P00110000 | 2024-06-28 1:52PM EDT | 110.00 | 4.20 | 4.00 | 4.30 | -0.02 | -0.47% | 14 | 180 | 22.02% |
| ZBH240816P00115000 | 2024-06-07 2:47PM EDT | 115.00 | 4.96 | 5.40 | 7.70 | 0.00 | - | 5 | 72 | 21.88% |
| ZBH240816P00120000 | 2024-06-17 9:53AM EDT | 120.00 | 14.10 | 11.00 | 13.70 | 0.00 | - | 5 | 32 | 38.36% |
| ZBH240816P00125000 | 2024-06-11 10:33AM EDT | 125.00 | 17.83 | 14.50 | 18.60 | 0.00 | - | 5 | 4 | 45.42% |
| ZBH240816P00130000 | 2024-06-11 10:33AM EDT | 130.00 | 22.28 | 19.80 | 23.60 | 0.00 | - | 5 | 1 | 52.49% |
| ZBH240816P00135000 | 2024-06-27 2:40PM EDT | 135.00 | 26.70 | 25.90 | 27.10 | 0.00 | - | 30 | 12 | 41.65% |
| ZBH240816P00140000 | 2024-04-02 11:38AM EDT | 140.00 | 13.00 | 20.00 | 24.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZBH240816P00145000 | 2024-04-01 10:51AM EDT | 145.00 | 15.20 | 23.90 | 27.90 | 0.00 | - | 1 | 1 | 0.00% |
| ZBH240816P00150000 | 2024-03-28 10:16AM EDT | 150.00 | 18.00 | 28.20 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.