Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH250117C00075000 | 2023-11-17 4:20PM EDT | 75.00 | 42.15 | 45.50 | 50.50 | 0.00 | - | 2 | 2 | 110.36% |
| ZBH250117C00090000 | 2024-06-05 1:11PM EDT | 90.00 | 26.55 | 20.80 | 21.30 | 0.00 | - | 9 | 11 | 36.78% |
| ZBH250117C00100000 | 2024-06-11 10:22AM EDT | 100.00 | 14.71 | 13.20 | 13.70 | 0.00 | - | 2 | 4 | 31.73% |
| ZBH250117C00105000 | 2024-06-10 2:02PM EDT | 105.00 | 14.22 | 10.00 | 10.90 | 0.00 | - | 5 | 10 | 31.06% |
| ZBH250117C00110000 | 2024-06-13 12:33PM EDT | 110.00 | 7.60 | 7.30 | 7.70 | 0.00 | - | 10 | 44 | 27.99% |
| ZBH250117C00115000 | 2024-06-14 11:13AM EDT | 115.00 | 5.41 | 5.10 | 5.50 | 0.00 | - | 1 | 18 | 26.75% |
| ZBH250117C00120000 | 2024-06-12 1:10PM EDT | 120.00 | 4.45 | 3.50 | 3.80 | 0.00 | - | 1 | 141 | 25.79% |
| ZBH250117C00125000 | 2024-05-21 11:27AM EDT | 125.00 | 7.50 | 2.35 | 2.60 | 0.00 | - | 4 | 120 | 25.26% |
| ZBH250117C00130000 | 2024-06-10 10:39AM EDT | 130.00 | 1.57 | 1.50 | 1.75 | -1.36 | -46.42% | 1 | 181 | 24.90% |
| ZBH250117C00135000 | 2024-06-14 11:13AM EDT | 135.00 | 0.95 | 0.90 | 1.15 | 0.00 | - | 1 | 95 | 24.60% |
| ZBH250117C00140000 | 2024-06-03 11:08AM EDT | 140.00 | 1.50 | 0.50 | 0.85 | 0.00 | - | 4 | 175 | 25.17% |
| ZBH250117C00145000 | 2024-05-23 1:21PM EDT | 145.00 | 1.52 | 0.25 | 0.65 | 0.00 | - | 1 | 38 | 25.88% |
| ZBH250117C00150000 | 2024-06-17 1:25PM EDT | 150.00 | 0.29 | 0.10 | 0.00 | -0.11 | -27.50% | 1 | 207 | 12.50% |
| ZBH250117C00155000 | 2024-05-30 9:57AM EDT | 155.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 1 | 129 | 30.93% |
| ZBH250117C00160000 | 2024-06-04 10:27AM EDT | 160.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 38 | 32.87% |
| ZBH250117C00165000 | 2024-04-11 3:52PM EDT | 165.00 | 1.95 | 0.35 | 0.65 | 0.00 | - | 1 | 7 | 33.75% |
| ZBH250117C00170000 | 2024-04-29 2:28PM EDT | 170.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 36.52% |
| ZBH250117C00175000 | 2023-12-13 10:48AM EDT | 175.00 | 1.00 | 0.95 | 1.30 | 0.00 | - | 1 | 6 | 42.93% |
| ZBH250117C00180000 | 2023-11-22 10:53AM EDT | 180.00 | 0.60 | 0.75 | 0.95 | 0.00 | - | 2 | 5 | 41.79% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH250117P00055000 | 2023-12-14 10:30AM EDT | 55.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 51.88% |
| ZBH250117P00060000 | 2024-01-05 2:51PM EDT | 60.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 56.84% |
| ZBH250117P00065000 | 2023-10-26 2:29PM EDT | 65.00 | 2.05 | 0.25 | 2.20 | 0.00 | - | - | 1 | 56.18% |
| ZBH250117P00070000 | 2024-01-17 12:08PM EDT | 70.00 | 0.80 | 0.00 | 1.85 | 0.00 | - | - | 3 | 47.02% |
| ZBH250117P00075000 | 2024-06-13 2:23PM EDT | 75.00 | 0.62 | 0.40 | 0.75 | 0.00 | - | 1 | 65 | 32.08% |
| ZBH250117P00080000 | 2024-06-06 10:09AM EDT | 80.00 | 0.65 | 0.85 | 1.05 | 0.00 | - | 50 | 51 | 29.83% |
| ZBH250117P00085000 | 2024-06-04 2:32PM EDT | 85.00 | 0.96 | 1.30 | 1.40 | 0.00 | - | 5 | 39 | 27.26% |
| ZBH250117P00090000 | 2024-06-11 10:11AM EDT | 90.00 | 2.10 | 1.95 | 2.15 | 0.00 | - | 17 | 44 | 26.06% |
| ZBH250117P00095000 | 2024-06-13 11:43AM EDT | 95.00 | 2.95 | 2.85 | 3.10 | 0.00 | - | 1 | 49 | 24.50% |
| ZBH250117P00100000 | 2024-06-13 3:27PM EDT | 100.00 | 4.20 | 4.00 | 4.30 | 0.00 | - | 5 | 55 | 22.63% |
| ZBH250117P00105000 | 2024-06-13 11:17AM EDT | 105.00 | 6.00 | 5.70 | 6.00 | 0.00 | - | 1 | 367 | 21.03% |
| ZBH250117P00110000 | 2024-06-17 10:01AM EDT | 110.00 | 8.20 | 8.00 | 8.30 | +0.90 | +12.33% | 1 | 150 | 19.63% |
| ZBH250117P00115000 | 2024-05-22 1:58PM EDT | 115.00 | 5.20 | 10.80 | 11.20 | 0.00 | - | 1 | 214 | 18.20% |
| ZBH250117P00120000 | 2024-06-17 9:30AM EDT | 120.00 | 14.70 | 14.20 | 14.70 | +0.15 | +1.03% | 1 | 133 | 16.58% |
| ZBH250117P00125000 | 2024-06-17 2:09PM EDT | 125.00 | 18.55 | 18.30 | 18.90 | +1.44 | +8.42% | 1 | 10 | 15.48% |
| ZBH250117P00130000 | 2024-03-07 1:44PM EDT | 130.00 | 10.60 | 10.10 | 12.30 | 0.00 | - | 2 | 13 | 0.00% |
| ZBH250117P00135000 | 2023-12-18 1:56PM EDT | 135.00 | 18.50 | 14.60 | 16.30 | 0.00 | - | - | 5 | 0.00% |
| ZBH250117P00140000 | 2023-11-14 11:11AM EDT | 140.00 | 31.10 | 20.40 | 21.90 | 0.00 | - | 1 | 1 | 0.00% |
| ZBH250117P00150000 | 2024-04-11 3:52PM EDT | 150.00 | 22.93 | 26.80 | 30.70 | 0.00 | - | - | 0 | 0.00% |
| ZBH250117P00155000 | 2024-04-11 3:52PM EDT | 155.00 | 26.99 | 31.80 | 35.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.