Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920C00090000 | 2024-02-02 1:54PM EDT | 90.00 | 39.30 | 35.20 | 37.90 | 0.00 | - | 1 | 1 | 139.08% |
| ZBH240920C00105000 | 2024-06-13 9:50AM EDT | 105.00 | 6.80 | 6.70 | 7.00 | 0.00 | - | 3 | 9 | 28.05% |
| ZBH240920C00110000 | 2024-06-14 10:08AM EDT | 110.00 | 4.10 | 4.10 | 4.30 | 0.00 | - | 1 | 42 | 26.04% |
| ZBH240920C00115000 | 2024-06-14 2:30PM EDT | 115.00 | 2.45 | 2.30 | 2.45 | 0.00 | - | 3 | 94 | 24.85% |
| ZBH240920C00120000 | 2024-06-14 3:57PM EDT | 120.00 | 1.35 | 1.15 | 1.35 | 0.00 | - | 6 | 333 | 24.49% |
| ZBH240920C00125000 | 2024-06-17 11:57AM EDT | 125.00 | 0.65 | 0.55 | 0.70 | -0.02 | -2.99% | 20 | 174 | 24.24% |
| ZBH240920C00130000 | 2024-06-17 10:18AM EDT | 130.00 | 0.35 | 0.25 | 0.45 | -0.02 | -5.41% | 1 | 46 | 25.56% |
| ZBH240920C00135000 | 2024-06-05 12:38PM EDT | 135.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 2 | 64 | 33.35% |
| ZBH240920C00140000 | 2024-05-30 11:16AM EDT | 140.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 73 | 36.46% |
| ZBH240920C00145000 | 2024-05-15 3:29PM EDT | 145.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 5 | 53 | 47.45% |
| ZBH240920C00150000 | 2024-05-06 1:56PM EDT | 150.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 105 | 49.61% |
| ZBH240920C00155000 | 2024-04-03 11:50AM EDT | 155.00 | 1.26 | 0.00 | 0.75 | 0.00 | - | 2 | 64 | 46.19% |
| ZBH240920C00160000 | 2024-04-01 12:51PM EDT | 160.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | - | 1 | 53.98% |
| ZBH240920C00165000 | 2024-01-31 11:23AM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ZBH240920C00170000 | 2024-03-04 11:39AM EDT | 170.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 54.57% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920P00085000 | 2024-06-13 10:29AM EDT | 85.00 | 0.42 | 0.40 | 0.50 | 0.00 | - | 1 | 6 | 30.81% |
| ZBH240920P00090000 | 2024-02-21 4:33PM EDT | 90.00 | 0.67 | 0.15 | 0.75 | 0.00 | - | 6 | 15 | 27.44% |
| ZBH240920P00095000 | 2024-06-12 3:25PM EDT | 95.00 | 1.25 | 1.25 | 1.45 | 0.00 | - | 2 | 16 | 26.31% |
| ZBH240920P00100000 | 2024-06-14 9:45AM EDT | 100.00 | 2.40 | 2.20 | 2.40 | 0.00 | - | 1 | 31 | 24.07% |
| ZBH240920P00105000 | 2024-06-13 3:46PM EDT | 105.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 39 | 157 | 22.34% |
| ZBH240920P00110000 | 2024-06-17 11:45AM EDT | 110.00 | 6.30 | 6.00 | 6.40 | +0.30 | +5.00% | 1 | 52 | 20.80% |
| ZBH240920P00115000 | 2024-06-14 11:17AM EDT | 115.00 | 9.70 | 9.30 | 9.60 | 0.00 | - | 2 | 150 | 18.93% |
| ZBH240920P00120000 | 2024-06-11 3:51PM EDT | 120.00 | 12.11 | 13.40 | 13.70 | 0.00 | - | 2 | 253 | 17.65% |
| ZBH240920P00125000 | 2024-05-30 10:12AM EDT | 125.00 | 11.00 | 17.80 | 18.60 | 0.00 | - | 1 | 74 | 20.75% |
| ZBH240920P00130000 | 2024-04-16 10:21AM EDT | 130.00 | 10.60 | 10.70 | 11.20 | 0.00 | - | 1 | 49 | 0.00% |
| ZBH240920P00135000 | 2024-05-16 10:43AM EDT | 135.00 | 13.80 | 25.90 | 29.90 | 0.00 | - | 1 | 1 | 41.02% |
| ZBH240920P00140000 | 2024-05-21 1:27PM EDT | 140.00 | 20.82 | 31.30 | 35.00 | 0.00 | - | 2 | 0 | 45.91% |
© 2024 Yahoo. All rights reserved.