Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240719C00100000 | 2024-06-27 1:20PM EDT | 100.00 | 8.67 | 7.30 | 10.60 | 0.00 | - | 5 | 15 | 52.91% |
| ZBH240719C00105000 | 2024-06-27 1:20PM EDT | 105.00 | 4.23 | 2.80 | 4.60 | 0.00 | - | 4 | 24 | 23.88% |
| ZBH240719C00110000 | 2024-06-28 3:07PM EDT | 110.00 | 1.15 | 1.40 | 1.50 | -0.30 | -20.69% | 11 | 193 | 20.62% |
| ZBH240719C00115000 | 2024-06-28 11:15AM EDT | 115.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 6 | 223 | 19.07% |
| ZBH240719C00120000 | 2024-06-27 9:47AM EDT | 120.00 | 0.11 | 0.00 | 0.30 | +0.05 | +83.33% | 2 | 100 | 29.93% |
| ZBH240719C00125000 | 2024-06-24 10:30AM EDT | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 28 | 38.67% |
| ZBH240719C00130000 | 2024-05-30 11:45AM EDT | 130.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 1 | 37 | 56.30% |
| ZBH240719C00135000 | 2024-06-24 12:03PM EDT | 135.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 64.65% |
| ZBH240719C00140000 | 2024-05-20 10:49AM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 63.77% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240719P00090000 | 2024-06-11 10:43AM EDT | 90.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 10 | 49.95% |
| ZBH240719P00095000 | 2024-06-27 1:20PM EDT | 95.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 48.68% |
| ZBH240719P00100000 | 2024-06-28 10:00AM EDT | 100.00 | 0.30 | 0.10 | 0.25 | +0.05 | +20.00% | 11 | 175 | 25.05% |
| ZBH240719P00105000 | 2024-06-28 3:13PM EDT | 105.00 | 0.87 | 0.60 | 0.80 | +0.12 | +16.00% | 3 | 581 | 20.68% |
| ZBH240719P00110000 | 2024-06-28 3:07PM EDT | 110.00 | 3.00 | 2.50 | 2.75 | +0.05 | +1.69% | 5 | 232 | 18.43% |
| ZBH240719P00115000 | 2024-06-28 3:13PM EDT | 115.00 | 7.38 | 5.50 | 7.30 | -0.93 | -11.19% | 2 | 213 | 28.32% |
| ZBH240719P00120000 | 2024-06-27 2:40PM EDT | 120.00 | 11.70 | 10.30 | 13.60 | 0.00 | - | 30 | 17 | 57.40% |
| ZBH240719P00130000 | 2024-06-27 3:59PM EDT | 130.00 | 21.57 | 20.30 | 23.60 | 0.00 | - | 2 | 4 | 51.81% |
| ZBH240719P00135000 | 2024-06-27 3:59PM EDT | 135.00 | 26.65 | 25.20 | 28.00 | 0.00 | - | 3 | 4 | 80.91% |
© 2024 Yahoo. All rights reserved.