Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
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 | 291.46% |
| ZBH240816C00075000 | 2023-09-27 11:05AM EDT | 75.00 | 39.50 | 31.30 | 33.70 | 0.00 | - | 2 | 2 | 61.52% |
| ZBH240816C00095000 | 2024-06-13 11:17AM EDT | 95.00 | 13.45 | 12.30 | 13.60 | 0.00 | - | 2 | 3 | 36.84% |
| ZBH240816C00100000 | 2024-06-17 1:16PM EDT | 100.00 | 9.20 | 9.00 | 9.30 | -13.80 | -60.00% | 2 | 25 | 31.49% |
| ZBH240816C00105000 | 2024-06-17 11:19AM EDT | 105.00 | 5.77 | 5.50 | 5.80 | -0.52 | -8.27% | 2 | 7 | 28.48% |
| ZBH240816C00110000 | 2024-06-17 12:22PM EDT | 110.00 | 3.17 | 3.00 | 3.30 | -0.19 | -5.65% | 35 | 119 | 27.05% |
| ZBH240816C00115000 | 2024-06-17 10:48AM EDT | 115.00 | 1.55 | 1.45 | 1.65 | -0.10 | -6.06% | 2 | 58 | 25.90% |
| ZBH240816C00120000 | 2024-06-14 11:51AM EDT | 120.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 2 | 65 | 25.86% |
| ZBH240816C00125000 | 2024-06-13 2:46PM EDT | 125.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 3 | 631 | 26.51% |
| ZBH240816C00130000 | 2024-06-10 9:33AM EDT | 130.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 3 | 152 | 36.40% |
| ZBH240816C00135000 | 2024-06-05 2:09PM EDT | 135.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 32 | 84 | 32.67% |
| ZBH240816C00140000 | 2024-06-10 2:56PM EDT | 140.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 54 | 37.84% |
| ZBH240816C00145000 | 2024-06-12 1:04PM EDT | 145.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 2 | 98 | 50.15% |
| ZBH240816C00150000 | 2024-03-19 12:20PM EDT | 150.00 | 1.05 | 0.40 | 0.55 | 0.00 | - | 27 | 36 | 50.78% |
| ZBH240816C00155000 | 2024-04-01 2:00PM EDT | 155.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 64.28% |
| ZBH240816C00160000 | 2024-03-06 11:29AM EDT | 160.00 | 0.54 | 0.35 | 0.50 | 0.00 | - | 1 | 2 | 55.25% |
| ZBH240816C00165000 | 2024-02-07 4:50PM EDT | 165.00 | 0.70 | 0.15 | 0.55 | 0.00 | - | 1 | 3 | 56.54% |
| ZBH240816C00170000 | 2023-11-30 12:28PM EDT | 170.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 20 | 1 | 60.30% |
| ZBH240816C00175000 | 2024-02-08 11:35AM EDT | 175.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 78.42% |
| ZBH240816C00180000 | 2023-11-17 4:13PM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 66.11% |
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 | 93.95% |
| ZBH240816P00060000 | 2023-10-24 2:27PM EDT | 60.00 | 0.90 | 0.00 | 1.65 | 0.00 | - | 1 | 66 | 92.33% |
| ZBH240816P00065000 | 2023-12-14 11:45AM EDT | 65.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 69.14% |
| ZBH240816P00070000 | 2024-01-10 12:41PM EDT | 70.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 60.16% |
| ZBH240816P00075000 | 2024-01-08 10:30AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| ZBH240816P00080000 | 2024-02-08 11:18AM EDT | 80.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 5 | 37 | 57.81% |
| ZBH240816P00085000 | 2024-05-01 1:05PM EDT | 85.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 30 | 123 | 42.68% |
| ZBH240816P00090000 | 2024-06-11 9:50AM EDT | 90.00 | 0.36 | 0.45 | 0.55 | 0.00 | - | 1 | 199 | 31.52% |
| ZBH240816P00095000 | 2024-06-13 9:59AM EDT | 95.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 1 | 160 | 28.65% |
| ZBH240816P00100000 | 2024-06-13 9:47AM EDT | 100.00 | 1.85 | 1.60 | 1.85 | 0.00 | - | 20 | 197 | 26.18% |
| ZBH240816P00105000 | 2024-06-13 10:39AM EDT | 105.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 5 | 145 | 24.27% |
| ZBH240816P00110000 | 2024-06-12 3:43PM EDT | 110.00 | 5.50 | 5.50 | 5.80 | 0.00 | - | 13 | 136 | 22.19% |
| ZBH240816P00115000 | 2024-06-07 2:47PM EDT | 115.00 | 4.96 | 9.00 | 9.40 | 0.00 | - | 5 | 72 | 21.66% |
| ZBH240816P00120000 | 2024-06-17 9:53AM EDT | 120.00 | 14.10 | 13.30 | 13.80 | +4.95 | +54.10% | 5 | 33 | 22.34% |
| ZBH240816P00125000 | 2024-06-11 10:33AM EDT | 125.00 | 17.83 | 18.00 | 18.80 | 0.00 | - | 5 | 82 | 27.74% |
| ZBH240816P00130000 | 2024-06-11 10:33AM EDT | 130.00 | 22.28 | 23.00 | 23.50 | 0.00 | - | 5 | 44 | 26.81% |
| ZBH240816P00135000 | 2024-04-11 3:35PM EDT | 135.00 | 9.90 | 13.10 | 14.70 | 0.00 | - | 9 | 30 | 0.00% |
| 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.