Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH260116C00055000 | 2023-12-06 11:19AM EDT | 55.00 | 67.00 | 67.00 | 71.90 | 0.00 | - | 2 | 3 | 103.61% |
| ZBH260116C00080000 | 2024-06-11 10:51AM EDT | 80.00 | 35.60 | 0.00 | 36.00 | 0.00 | - | 2 | 2 | 42.67% |
| ZBH260116C00085000 | 2024-06-11 9:34AM EDT | 85.00 | 33.00 | 28.80 | 31.30 | 0.00 | - | - | 1 | 38.43% |
| ZBH260116C00095000 | 2024-01-31 1:31PM EDT | 95.00 | 41.76 | 39.70 | 42.40 | 0.00 | - | - | 1 | 70.87% |
| ZBH260116C00100000 | 2024-06-11 10:03AM EDT | 100.00 | 21.00 | 20.10 | 21.50 | 0.00 | - | 3 | 16 | 34.55% |
| ZBH260116C00105000 | 2024-05-13 1:27PM EDT | 105.00 | 28.00 | 17.70 | 19.80 | 0.00 | - | 2 | 6 | 35.63% |
| ZBH260116C00110000 | 2024-06-12 9:33AM EDT | 110.00 | 21.60 | 14.50 | 15.40 | 0.00 | - | 2 | 12 | 31.18% |
| ZBH260116C00115000 | 2024-05-20 3:37PM EDT | 115.00 | 21.50 | 12.10 | 13.00 | 0.00 | - | 1 | 4 | 30.18% |
| ZBH260116C00120000 | 2024-06-14 10:46AM EDT | 120.00 | 10.40 | 10.00 | 10.80 | +0.10 | +0.97% | 1 | 7 | 29.16% |
| ZBH260116C00125000 | 2024-06-03 11:29AM EDT | 125.00 | 12.50 | 8.30 | 8.90 | 0.00 | - | 4 | 19 | 28.30% |
| ZBH260116C00130000 | 2024-05-30 10:35AM EDT | 130.00 | 11.30 | 6.80 | 7.40 | 0.00 | - | 1 | 5 | 27.81% |
| ZBH260116C00135000 | 2024-06-11 9:34AM EDT | 135.00 | 6.60 | 5.40 | 6.10 | 0.00 | - | 1 | 6 | 27.34% |
| ZBH260116C00140000 | 2024-05-17 3:03PM EDT | 140.00 | 10.38 | 4.40 | 6.40 | 0.00 | - | 20 | 20 | 30.01% |
| ZBH260116C00145000 | 2024-04-23 11:18AM EDT | 145.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ZBH260116C00150000 | 2024-05-20 3:07PM EDT | 150.00 | 6.80 | 2.65 | 3.30 | 0.00 | - | 3 | 8 | 26.23% |
| ZBH260116C00160000 | 2024-05-20 3:14PM EDT | 160.00 | 4.70 | 1.50 | 2.10 | 0.00 | - | 1 | 4 | 25.54% |
| ZBH260116C00165000 | 2024-05-23 2:38PM EDT | 165.00 | 3.20 | 1.10 | 1.80 | 0.00 | - | 1 | 3 | 25.77% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH260116P00055000 | 2024-06-17 11:18AM EDT | 55.00 | 0.55 | 0.20 | 1.60 | 0.00 | - | 5 | 117 | 39.69% |
| ZBH260116P00060000 | 2024-06-12 2:30PM EDT | 60.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 34.74% |
| ZBH260116P00070000 | 2024-06-13 10:25AM EDT | 70.00 | 1.55 | 1.35 | 2.00 | 0.00 | - | 1 | 1 | 29.46% |
| ZBH260116P00075000 | 2024-06-11 10:03AM EDT | 75.00 | 2.05 | 2.00 | 2.60 | 0.00 | - | 1 | 21 | 28.10% |
| ZBH260116P00080000 | 2024-01-08 3:13PM EDT | 80.00 | 3.00 | 2.05 | 2.55 | 0.00 | - | 1 | 1 | 24.20% |
| ZBH260116P00085000 | 2024-02-01 4:55PM EDT | 85.00 | 3.10 | 2.80 | 4.10 | 0.00 | - | 3 | 4 | 25.14% |
| ZBH260116P00090000 | 2024-05-03 3:52PM EDT | 90.00 | 3.40 | 2.70 | 4.10 | 0.00 | - | 5 | 2 | 21.26% |
| ZBH260116P00095000 | 2024-05-07 10:53AM EDT | 95.00 | 4.20 | 4.50 | 5.20 | 0.00 | - | 1 | 6 | 19.92% |
| ZBH260116P00100000 | 2024-06-10 10:34AM EDT | 100.00 | 6.24 | 7.70 | 8.30 | 0.00 | - | 1 | 9 | 22.08% |
| ZBH260116P00105000 | 2024-06-07 1:23PM EDT | 105.00 | 7.40 | 9.60 | 10.20 | 0.00 | - | 25 | 36 | 21.00% |
| ZBH260116P00110000 | 2024-06-07 1:23PM EDT | 110.00 | 9.12 | 11.70 | 12.40 | 0.00 | - | 25 | 30 | 19.88% |
| ZBH260116P00115000 | 2024-05-23 11:20AM EDT | 115.00 | 9.80 | 14.30 | 15.00 | 0.00 | - | 3 | 11 | 18.86% |
| ZBH260116P00120000 | 2024-05-16 12:58PM EDT | 120.00 | 11.10 | 16.30 | 18.00 | 0.00 | - | 1 | 8 | 17.90% |
| ZBH260116P00125000 | 2024-05-15 11:40AM EDT | 125.00 | 13.49 | 19.20 | 22.50 | 0.00 | - | 2 | 3 | 19.39% |
| ZBH260116P00130000 | 2023-09-14 3:03PM EDT | 130.00 | 16.40 | 27.70 | 30.20 | 0.00 | - | - | 8 | 27.31% |
| ZBH260116P00140000 | 2024-06-11 9:34AM EDT | 140.00 | 30.71 | 29.00 | 35.40 | 0.00 | - | - | 1 | 20.34% |
© 2024 Yahoo. All rights reserved.