Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH260116C00055000 | 2024-06-21 1:36PM EDT | 55.00 | 55.50 | 54.50 | 59.50 | 0.00 | - | 1 | 4 | 51.00% |
| ZBH260116C00060000 | 2024-06-18 10:42AM EDT | 60.00 | 51.00 | 50.50 | 55.50 | 0.00 | - | - | 2 | 50.02% |
| ZBH260116C00080000 | 2024-06-11 10:51AM EDT | 80.00 | 35.60 | 34.20 | 37.50 | 0.00 | - | 2 | 2 | 43.72% |
| ZBH260116C00085000 | 2024-06-25 1:47PM EDT | 85.00 | 31.70 | 30.70 | 34.40 | 0.00 | - | 1 | 2 | 43.38% |
| ZBH260116C00095000 | 2024-01-31 1:31PM EDT | 95.00 | 41.76 | 39.70 | 42.40 | 0.00 | - | - | 1 | 69.07% |
| ZBH260116C00100000 | 2024-06-26 10:03AM EDT | 100.00 | 21.50 | 20.70 | 23.90 | 0.00 | - | 1 | 17 | 37.65% |
| ZBH260116C00105000 | 2024-06-20 10:22AM EDT | 105.00 | 17.50 | 18.10 | 19.70 | 0.00 | - | 2 | 6 | 33.92% |
| ZBH260116C00110000 | 2024-06-21 12:39PM EDT | 110.00 | 14.63 | 14.90 | 16.80 | 0.00 | - | 1 | 13 | 32.47% |
| ZBH260116C00115000 | 2024-06-27 1:01PM EDT | 115.00 | 13.10 | 12.60 | 13.90 | 0.00 | - | 1 | 5 | 30.66% |
| ZBH260116C00120000 | 2024-06-20 12:59PM EDT | 120.00 | 10.00 | 10.40 | 12.10 | 0.00 | - | 1 | 8 | 30.52% |
| ZBH260116C00125000 | 2024-06-21 10:20AM EDT | 125.00 | 8.64 | 8.70 | 10.10 | 0.00 | - | 30 | 47 | 29.64% |
| ZBH260116C00130000 | 2024-05-30 10:35AM EDT | 130.00 | 11.30 | 6.90 | 7.90 | 0.00 | - | 1 | 5 | 27.95% |
| ZBH260116C00135000 | 2024-06-21 12:38PM EDT | 135.00 | 5.70 | 5.60 | 6.60 | 0.00 | - | 1 | 6 | 27.62% |
| ZBH260116C00140000 | 2024-06-25 1:51PM EDT | 140.00 | 4.75 | 4.40 | 5.20 | 0.00 | - | 10 | 10 | 26.69% |
| ZBH260116C00145000 | 2024-04-23 11:18AM EDT | 145.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ZBH260116C00150000 | 2024-06-28 9:48AM EDT | 150.00 | 3.20 | 2.70 | 4.40 | -3.60 | -52.94% | 2 | 8 | 28.45% |
| ZBH260116C00160000 | 2024-05-20 3:14PM EDT | 160.00 | 4.70 | 1.45 | 3.20 | 0.00 | - | 1 | 4 | 28.42% |
| ZBH260116C00165000 | 2024-05-23 2:38PM EDT | 165.00 | 3.20 | 0.90 | 2.85 | 0.00 | - | 1 | 3 | 28.79% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH260116P00055000 | 2024-06-27 3:50PM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 147 | 12.50% |
| ZBH260116P00060000 | 2024-06-12 2:30PM EDT | 60.00 | 0.85 | 0.25 | 1.95 | 0.00 | - | 1 | 5 | 38.33% |
| ZBH260116P00070000 | 2024-06-27 3:46PM EDT | 70.00 | 1.50 | 1.15 | 1.75 | 0.00 | - | 7 | 1 | 29.25% |
| ZBH260116P00075000 | 2024-06-17 1:41PM EDT | 75.00 | 2.25 | 1.50 | 2.85 | 0.00 | - | 3 | 24 | 30.04% |
| ZBH260116P00080000 | 2024-01-08 3:13PM EDT | 80.00 | 3.00 | 2.05 | 2.55 | 0.00 | - | 1 | 1 | 25.19% |
| ZBH260116P00085000 | 2024-02-01 4:55PM EDT | 85.00 | 3.10 | 2.80 | 4.10 | 0.00 | - | 3 | 4 | 26.23% |
| ZBH260116P00090000 | 2024-05-03 3:52PM EDT | 90.00 | 3.40 | 2.70 | 4.10 | 0.00 | - | 5 | 2 | 22.36% |
| ZBH260116P00095000 | 2024-05-07 10:53AM EDT | 95.00 | 4.20 | 4.50 | 5.20 | 0.00 | - | 1 | 6 | 21.09% |
| ZBH260116P00100000 | 2024-06-18 9:58AM EDT | 100.00 | 7.98 | 6.80 | 7.60 | 0.00 | - | 3 | 12 | 22.00% |
| ZBH260116P00105000 | 2024-06-07 1:23PM EDT | 105.00 | 7.40 | 8.50 | 9.60 | 0.00 | - | 25 | 36 | 21.32% |
| ZBH260116P00110000 | 2024-06-07 1:23PM EDT | 110.00 | 9.12 | 10.50 | 11.60 | 0.00 | - | 25 | 30 | 20.04% |
| ZBH260116P00115000 | 2024-06-24 3:20PM EDT | 115.00 | 13.30 | 12.90 | 14.80 | 0.00 | - | 1 | 14 | 20.36% |
| ZBH260116P00120000 | 2024-05-16 12:58PM EDT | 120.00 | 11.10 | 16.30 | 18.00 | 0.00 | - | 1 | 8 | 20.08% |
| ZBH260116P00125000 | 2024-05-15 11:40AM EDT | 125.00 | 13.49 | 19.20 | 22.50 | 0.00 | - | 2 | 3 | 21.81% |
| ZBH260116P00130000 | 2023-09-14 3:03PM EDT | 130.00 | 16.40 | 27.70 | 30.20 | 0.00 | - | - | 8 | 29.61% |
| ZBH260116P00140000 | 2024-06-28 12:02PM EDT | 140.00 | 31.70 | 29.00 | 33.90 | +0.99 | +3.22% | 1 | 0 | 20.01% |
© 2024 Yahoo. All rights reserved.