Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920C00090000 | 2024-09-05 1:37PM EDT | 90.00 | 16.50 | 15.00 | 15.50 | 0.00 | - | 2 | 2 | 52.73% |
| ZBH240920C00100000 | 2024-09-06 3:14PM EDT | 100.00 | 5.90 | 5.30 | 5.60 | 0.00 | - | 8 | 21 | 32.42% |
| ZBH240920C00105000 | 2024-09-12 1:25PM EDT | 105.00 | 1.40 | 1.40 | 1.55 | 0.00 | - | 4 | 356 | 22.36% |
| ZBH240920C00110000 | 2024-09-12 1:37PM EDT | 110.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 840 | 21.39% |
| ZBH240920C00115000 | 2024-09-11 3:25PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 951 | 55.32% |
| ZBH240920C00120000 | 2024-09-12 12:19PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 725 | 40.63% |
| ZBH240920C00125000 | 2024-09-05 9:38AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 797 | 50.98% |
| ZBH240920C00130000 | 2024-09-05 9:31AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 122 | 55.47% |
| ZBH240920C00135000 | 2024-08-26 3:21PM EDT | 135.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 10 | 75 | 85.84% |
| ZBH240920C00140000 | 2024-08-30 3:27PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 118 | 71.88% |
| ZBH240920C00145000 | 2024-08-23 12:26PM EDT | 145.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 11 | 63 | 79.69% |
| ZBH240920C00150000 | 2024-07-30 10:15AM EDT | 150.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 105 | 127.15% |
| ZBH240920C00155000 | 2024-07-15 3:39PM EDT | 155.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 136.23% |
| ZBH240920C00160000 | 2024-04-01 12:51PM EDT | 160.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | - | 1 | 181.74% |
| ZBH240920C00165000 | 2024-01-31 11:23AM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZBH240920C00170000 | 2024-03-04 11:39AM EDT | 170.00 | 0.35 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 121.88% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920P00080000 | 2024-07-15 11:02AM EDT | 80.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 116.70% |
| ZBH240920P00085000 | 2024-08-06 2:48PM EDT | 85.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 88.09% |
| ZBH240920P00090000 | 2024-09-06 12:48PM EDT | 90.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 69.82% |
| ZBH240920P00095000 | 2024-09-12 1:25PM EDT | 95.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 2 | 356 | 40.63% |
| ZBH240920P00100000 | 2024-09-11 2:56PM EDT | 100.00 | 0.30 | 0.15 | 0.25 | +0.05 | +20.00% | 1 | 6,120 | 26.95% |
| ZBH240920P00105000 | 2024-09-11 3:53PM EDT | 105.00 | 1.50 | 1.15 | 1.35 | +0.10 | +7.14% | 5 | 706 | 21.68% |
| ZBH240920P00110000 | 2024-09-12 10:13AM EDT | 110.00 | 5.75 | 4.80 | 5.10 | +0.22 | +3.98% | 81 | 1,699 | 24.76% |
| ZBH240920P00115000 | 2024-09-06 9:53AM EDT | 115.00 | 10.50 | 9.80 | 10.10 | 0.00 | - | 4 | 1,002 | 40.63% |
| ZBH240920P00120000 | 2024-08-20 10:53AM EDT | 120.00 | 8.00 | 14.80 | 15.10 | 0.00 | - | 10 | 7 | 54.49% |
| ZBH240920P00125000 | 2024-08-23 10:04AM EDT | 125.00 | 10.70 | 19.80 | 20.30 | 0.00 | - | 1 | 2 | 64.26% |
| ZBH240920P00130000 | 2024-08-23 10:04AM EDT | 130.00 | 15.70 | 24.70 | 25.10 | 0.00 | - | 1 | 3 | 61.33% |
| ZBH240920P00135000 | 2024-08-29 3:49PM EDT | 135.00 | 20.43 | 28.70 | 31.80 | 0.00 | - | 1 | 1 | 98.14% |
| ZBH240920P00140000 | 2024-08-29 3:49PM EDT | 140.00 | 25.45 | 33.10 | 36.80 | 0.00 | - | 2 | 0 | 86.72% |
© 2024 Yahoo. All rights reserved.