Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH250620C00090000 | 2024-05-17 10:46AM EDT | 90.00 | 36.84 | 23.60 | 27.00 | 0.00 | - | 1 | 1 | 44.76% |
| ZBH250620C00095000 | 2024-06-12 1:23PM EDT | 95.00 | 24.00 | 20.20 | 21.80 | 0.00 | - | - | 1 | 38.14% |
| ZBH250620C00100000 | 2024-05-28 10:33AM EDT | 100.00 | 25.00 | 16.80 | 17.80 | 0.00 | - | 1 | 0 | 34.60% |
| ZBH250620C00105000 | 2024-06-07 3:50PM EDT | 105.00 | 18.40 | 13.80 | 16.30 | 0.00 | - | 2 | 6 | 36.70% |
| ZBH250620C00110000 | 2024-06-13 12:00PM EDT | 110.00 | 11.35 | 11.00 | 11.90 | 0.00 | - | 2 | 12 | 31.28% |
| ZBH250620C00115000 | 2024-04-19 10:04AM EDT | 115.00 | 19.34 | 17.20 | 19.80 | 0.00 | - | 3 | 3 | 51.10% |
| ZBH250620C00120000 | 2024-06-11 10:59AM EDT | 120.00 | 7.93 | 6.80 | 7.30 | 0.00 | - | 1 | 2 | 28.53% |
| ZBH250620C00125000 | 2024-05-20 2:48PM EDT | 125.00 | 11.80 | 5.20 | 5.70 | 0.00 | - | - | 2 | 27.84% |
| ZBH250620C00130000 | 2024-05-24 2:57PM EDT | 130.00 | 8.00 | 3.90 | 4.40 | 0.00 | - | 1 | 1 | 27.26% |
| ZBH250620C00135000 | 2024-06-11 10:59AM EDT | 135.00 | 3.45 | 2.80 | 3.30 | 0.00 | - | 1 | 2 | 26.58% |
| ZBH250620C00140000 | 2024-06-04 9:57AM EDT | 140.00 | 4.00 | 2.05 | 2.50 | 0.00 | - | 1 | 19 | 26.22% |
| ZBH250620C00145000 | 2024-05-24 1:29PM EDT | 145.00 | 3.70 | 1.45 | 1.90 | 0.00 | - | 1 | 1 | 26.00% |
| ZBH250620C00150000 | 2024-06-12 2:54PM EDT | 150.00 | 1.40 | 1.00 | 2.05 | 0.00 | - | 28 | 2 | 28.49% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH250620P00055000 | 2024-06-14 12:12PM EDT | 55.00 | 0.35 | - | 0.40 | 0.00 | - | - | 10 | 36.62% |
| ZBH250620P00075000 | 2024-06-17 11:45AM EDT | 75.00 | 1.40 | 1.15 | 1.60 | +0.25 | +21.74% | 5 | 3 | 29.94% |
| ZBH250620P00080000 | 2024-04-08 9:30AM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ZBH250620P00090000 | 2024-06-11 10:11AM EDT | 90.00 | 3.60 | 3.40 | 3.80 | 0.00 | - | - | 1 | 25.44% |
| ZBH250620P00095000 | 2024-05-07 9:42AM EDT | 95.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| ZBH250620P00105000 | 2024-06-13 3:17PM EDT | 105.00 | 8.01 | 7.70 | 8.20 | 0.00 | - | 1 | 2 | 21.20% |
| ZBH250620P00110000 | 2024-06-11 3:13PM EDT | 110.00 | 10.20 | 9.80 | 10.50 | +1.40 | +15.91% | 1 | 6 | 20.05% |
| ZBH250620P00115000 | 2024-06-11 3:13PM EDT | 115.00 | 11.20 | 12.50 | 13.20 | 0.00 | - | - | 18 | 18.79% |
| ZBH250620P00140000 | 2024-06-13 10:14AM EDT | 140.00 | 32.90 | 31.30 | 35.50 | 0.00 | - | 1 | 1 | 24.78% |
© 2024 Yahoo. All rights reserved.