Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 141.24% |
| ZBH240920C00105000 | 2024-06-24 3:12PM EDT | 105.00 | 7.80 | 5.30 | 7.60 | 0.00 | - | 17 | 20 | 27.72% |
| ZBH240920C00110000 | 2024-06-28 3:54PM EDT | 110.00 | 4.40 | 4.30 | 4.60 | +0.33 | +8.11% | 7 | 64 | 25.37% |
| ZBH240920C00115000 | 2024-06-26 11:54AM EDT | 115.00 | 2.30 | 2.20 | 2.50 | 0.00 | - | 12 | 100 | 23.83% |
| ZBH240920C00120000 | 2024-06-27 3:37PM EDT | 120.00 | 1.19 | 0.95 | 1.40 | 0.00 | - | 2 | 405 | 24.10% |
| ZBH240920C00125000 | 2024-06-18 11:23AM EDT | 125.00 | 0.55 | 0.40 | 1.80 | 0.00 | - | 2 | 165 | 32.50% |
| ZBH240920C00130000 | 2024-06-27 11:54AM EDT | 130.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 62 | 28.94% |
| ZBH240920C00135000 | 2024-06-05 12:38PM EDT | 135.00 | 0.45 | 0.00 | 1.45 | 0.00 | - | 2 | 64 | 39.80% |
| ZBH240920C00140000 | 2024-05-30 11:16AM EDT | 140.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 20 | 73 | 43.68% |
| ZBH240920C00145000 | 2024-05-15 3:29PM EDT | 145.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 5 | 53 | 48.63% |
| ZBH240920C00150000 | 2024-05-06 1:56PM EDT | 150.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 105 | 51.03% |
| ZBH240920C00155000 | 2024-04-03 11:50AM EDT | 155.00 | 1.26 | 0.00 | 0.75 | 0.00 | - | 2 | 64 | 47.58% |
| ZBH240920C00160000 | 2024-04-01 12:51PM EDT | 160.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | - | 1 | 55.79% |
| ZBH240920C00165000 | 2024-01-31 11:23AM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ZBH240920C00170000 | 2024-03-04 11:39AM EDT | 170.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 50.83% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920P00085000 | 2024-06-18 9:34AM EDT | 85.00 | 0.40 | 0.10 | 1.55 | 0.00 | - | 1 | 7 | 47.22% |
| ZBH240920P00090000 | 2024-06-18 9:34AM EDT | 90.00 | 0.67 | 0.30 | 1.70 | 0.00 | - | 6 | 16 | 40.43% |
| ZBH240920P00095000 | 2024-06-18 12:54PM EDT | 95.00 | 1.35 | 0.65 | 1.15 | 0.00 | - | 1 | 17 | 27.98% |
| ZBH240920P00100000 | 2024-06-26 12:04PM EDT | 100.00 | 1.60 | 1.35 | 1.55 | 0.00 | - | 16 | 40 | 23.15% |
| ZBH240920P00105000 | 2024-06-28 12:44PM EDT | 105.00 | 2.75 | 2.60 | 2.75 | +0.05 | +1.85% | 12 | 173 | 20.99% |
| ZBH240920P00110000 | 2024-06-27 11:45AM EDT | 110.00 | 5.00 | 4.60 | 4.80 | 0.00 | - | 1 | 64 | 19.25% |
| ZBH240920P00115000 | 2024-06-24 10:38AM EDT | 115.00 | 7.75 | 6.40 | 8.10 | 0.00 | - | 3 | 155 | 19.07% |
| ZBH240920P00120000 | 2024-06-11 3:51PM EDT | 120.00 | 12.11 | 11.10 | 13.00 | 0.00 | - | 2 | 253 | 24.96% |
| ZBH240920P00125000 | 2024-05-30 10:12AM EDT | 125.00 | 11.00 | 14.70 | 18.60 | 0.00 | - | 1 | 1 | 34.69% |
| 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 | 53.72% |
| ZBH240920P00140000 | 2024-05-21 1:27PM EDT | 140.00 | 20.82 | 31.60 | 35.60 | 0.00 | - | 2 | 0 | 63.05% |
© 2024 Yahoo. All rights reserved.