Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH250620C00085000 | 2024-06-18 3:54PM EDT | 85.00 | 28.13 | 27.00 | 30.50 | 0.00 | - | - | 3 | 42.59% |
| ZBH250620C00090000 | 2024-05-17 10:46AM EDT | 90.00 | 36.84 | 23.60 | 27.00 | 0.00 | - | 1 | 1 | 41.41% |
| ZBH250620C00095000 | 2024-06-12 1:23PM EDT | 95.00 | 24.00 | 20.50 | 22.90 | 0.00 | - | - | 1 | 38.09% |
| ZBH250620C00100000 | 2024-05-28 10:33AM EDT | 100.00 | 25.00 | 17.70 | 18.60 | 0.00 | - | 1 | 0 | 34.01% |
| ZBH250620C00105000 | 2024-06-07 3:50PM EDT | 105.00 | 18.40 | 14.30 | 15.90 | 0.00 | - | 2 | 6 | 33.53% |
| ZBH250620C00110000 | 2024-06-13 12:00PM EDT | 110.00 | 11.35 | 11.50 | 12.60 | 0.00 | - | 2 | 12 | 31.01% |
| ZBH250620C00115000 | 2024-06-20 10:17AM EDT | 115.00 | 9.50 | 9.00 | 10.00 | 0.00 | - | 3 | 3 | 29.54% |
| ZBH250620C00120000 | 2024-06-11 10:59AM EDT | 120.00 | 7.93 | 7.00 | 8.60 | 0.00 | - | 1 | 2 | 30.23% |
| ZBH250620C00125000 | 2024-05-20 2:48PM EDT | 125.00 | 11.80 | 5.00 | 6.80 | 0.00 | - | - | 2 | 29.36% |
| ZBH250620C00130000 | 2024-05-24 2:57PM EDT | 130.00 | 8.00 | 2.40 | 5.90 | 0.00 | - | 1 | 1 | 30.18% |
| ZBH250620C00135000 | 2024-06-11 10:59AM EDT | 135.00 | 3.45 | 2.00 | 3.50 | 0.00 | - | 1 | 2 | 26.25% |
| ZBH250620C00140000 | 2024-06-04 9:57AM EDT | 140.00 | 4.00 | 1.40 | 2.70 | 0.00 | - | 1 | 19 | 26.07% |
| ZBH250620C00145000 | 2024-06-21 2:29PM EDT | 145.00 | 1.70 | 1.20 | 1.90 | 0.00 | - | 2 | 2 | 25.26% |
| ZBH250620C00150000 | 2024-06-12 2:54PM EDT | 150.00 | 1.40 | 0.65 | 1.60 | 0.00 | - | 28 | 2 | 25.90% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH250620P00055000 | 2024-06-24 10:18AM EDT | 55.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 5 | 15 | 57.00% |
| ZBH250620P00075000 | 2024-06-17 11:45AM EDT | 75.00 | 1.40 | 0.75 | 1.80 | 0.00 | - | 5 | 8 | 32.58% |
| ZBH250620P00080000 | 2024-04-08 9:30AM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ZBH250620P00090000 | 2024-06-24 3:50PM EDT | 90.00 | 3.30 | 0.90 | 3.30 | 0.00 | - | 2 | 2 | 25.51% |
| ZBH250620P00095000 | 2024-05-07 9:42AM EDT | 95.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| ZBH250620P00105000 | 2024-06-27 2:33PM EDT | 105.00 | 7.13 | 6.70 | 7.50 | 0.00 | - | 5 | 7 | 21.80% |
| ZBH250620P00110000 | 2024-06-25 1:32PM EDT | 110.00 | 9.30 | 8.70 | 9.60 | -0.21 | -2.21% | 3 | 9 | 20.57% |
| ZBH250620P00115000 | 2024-06-24 10:40AM EDT | 115.00 | 11.40 | 11.20 | 12.00 | 0.00 | - | 1 | 19 | 19.03% |
| ZBH250620P00120000 | 2024-06-17 9:30AM EDT | 120.00 | 15.42 | 12.60 | 16.00 | 0.00 | - | - | 1 | 20.36% |
| ZBH250620P00140000 | 2024-06-27 11:52AM EDT | 140.00 | 32.10 | 29.00 | 34.00 | 0.00 | - | 1 | 0 | 25.54% |
© 2024 Yahoo. All rights reserved.