Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH241220C00090000 | 2024-06-12 12:12PM EDT | 90.00 | 22.00 | 21.20 | 23.40 | 0.00 | - | - | 5 | 43.73% |
| ZBH241220C00095000 | 2024-05-02 9:45AM EDT | 95.00 | 30.10 | 23.60 | 24.80 | 0.00 | - | - | 1 | 59.41% |
| ZBH241220C00100000 | 2024-06-20 2:15PM EDT | 100.00 | 12.40 | 13.40 | 14.40 | 0.00 | - | 2 | 12 | 33.18% |
| ZBH241220C00105000 | 2024-06-18 2:15PM EDT | 105.00 | 9.30 | 10.20 | 10.60 | 0.00 | - | 26 | 59 | 29.61% |
| ZBH241220C00110000 | 2024-06-26 10:30AM EDT | 110.00 | 7.30 | 7.30 | 8.70 | 0.00 | - | 1 | 14 | 31.25% |
| ZBH241220C00115000 | 2024-06-28 11:22AM EDT | 115.00 | 5.03 | 4.90 | 5.20 | +0.43 | +9.35% | 1 | 14 | 26.03% |
| ZBH241220C00120000 | 2024-06-27 3:47PM EDT | 120.00 | 3.46 | 3.20 | 4.10 | 0.00 | - | 2 | 47 | 27.47% |
| ZBH241220C00125000 | 2024-06-14 10:45AM EDT | 125.00 | 2.00 | 1.85 | 2.35 | 0.00 | - | 1 | 35 | 24.99% |
| ZBH241220C00130000 | 2024-06-27 3:47PM EDT | 130.00 | 1.32 | 1.15 | 1.45 | 0.00 | - | 8 | 137 | 24.33% |
| ZBH241220C00135000 | 2024-05-22 3:31PM EDT | 135.00 | 3.30 | 0.50 | 2.70 | 0.00 | - | 4 | 10 | 33.94% |
| ZBH241220C00140000 | 2024-05-21 10:20AM EDT | 140.00 | 2.30 | 0.00 | 2.55 | 0.00 | - | 2 | 4 | 36.51% |
| ZBH241220C00155000 | 2024-06-24 10:50AM EDT | 155.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | - | 2 | 34.74% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH241220P00080000 | 2024-06-28 3:07PM EDT | 80.00 | 0.29 | 0.50 | 0.65 | -0.46 | -61.33% | 2 | 4 | 30.49% |
| ZBH241220P00085000 | 2024-05-24 11:59AM EDT | 85.00 | 0.67 | 0.65 | 3.20 | 0.00 | - | 1 | 3 | 42.52% |
| ZBH241220P00090000 | 2024-06-18 9:46AM EDT | 90.00 | 1.75 | 1.15 | 1.45 | 0.00 | - | 1 | 14 | 26.50% |
| ZBH241220P00095000 | 2024-06-26 3:48PM EDT | 95.00 | 2.10 | 1.80 | 2.20 | 0.00 | - | 1 | 210 | 24.88% |
| ZBH241220P00100000 | 2024-06-18 1:00PM EDT | 100.00 | 4.00 | 2.75 | 3.40 | 0.00 | - | 2 | 8 | 23.78% |
| ZBH241220P00105000 | 2024-06-25 12:53PM EDT | 105.00 | 5.10 | 4.20 | 6.60 | 0.00 | - | 3 | 45 | 28.01% |
| ZBH241220P00110000 | 2024-06-28 3:39PM EDT | 110.00 | 6.80 | 6.40 | 6.70 | +0.03 | +0.44% | 2 | 39 | 19.69% |
| ZBH241220P00115000 | 2024-06-24 10:44AM EDT | 115.00 | 8.90 | 8.60 | 10.20 | 0.00 | - | 1 | 14 | 20.95% |
| ZBH241220P00120000 | 2024-06-27 1:20PM EDT | 120.00 | 12.90 | 10.80 | 12.90 | 0.00 | - | 1 | 15 | 16.85% |
| ZBH241220P00125000 | 2024-06-13 9:54AM EDT | 125.00 | 18.70 | 15.50 | 18.10 | 0.00 | - | 48 | 82 | 21.73% |
| ZBH241220P00130000 | 2024-06-13 9:54AM EDT | 130.00 | 23.49 | 19.70 | 23.60 | 0.00 | - | 48 | 0 | 27.80% |
| ZBH241220P00135000 | 2024-05-01 3:59PM EDT | 135.00 | 17.20 | 18.40 | 21.30 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.