ZBH - Zimmer Biomet Holdings, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH230616C00085000 | 2023-04-20 12:01PM EDT | 85.00 | 53.88 | 48.00 | 52.90 | 0.00 | - | 7 | 7 | 263.79% |
| ZBH230616C00105000 | 2023-03-21 2:38PM EDT | 105.00 | 24.00 | 32.20 | 36.50 | 0.00 | - | 1 | 13 | 222.88% |
| ZBH230616C00110000 | 2023-01-23 12:03PM EDT | 110.00 | 21.10 | 16.00 | 17.90 | 0.00 | - | 1 | 22 | 0.00% |
| ZBH230616C00115000 | 2023-02-13 11:31AM EDT | 115.00 | 17.06 | 12.10 | 15.40 | 0.00 | - | 3 | 30 | 51.12% |
| ZBH230616C00120000 | 2023-06-01 2:34PM EDT | 120.00 | 7.40 | 9.10 | 11.20 | 0.00 | - | 1 | 48 | 50.83% |
| ZBH230616C00125000 | 2023-06-02 3:02PM EDT | 125.00 | 5.95 | 5.40 | 6.20 | +2.17 | +57.41% | 3 | 110 | 33.81% |
| ZBH230616C00130000 | 2023-06-02 3:58PM EDT | 130.00 | 2.10 | 1.90 | 2.05 | +1.15 | +121.05% | 13 | 199 | 21.92% |
| ZBH230616C00135000 | 2023-06-02 10:24AM EDT | 135.00 | 0.23 | 0.25 | 0.55 | -0.33 | -58.93% | 21 | 320 | 22.63% |
| ZBH230616C00140000 | 2023-06-02 10:18AM EDT | 140.00 | 0.15 | 0.15 | 0.40 | 0.00 | - | 1 | 846 | 31.79% |
| ZBH230616C00145000 | 2023-06-02 3:43PM EDT | 145.00 | 0.19 | 0.05 | 0.30 | +0.09 | +90.00% | 3 | 322 | 39.21% |
| ZBH230616C00150000 | 2023-05-24 9:44AM EDT | 150.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 52 | 99 | 50.49% |
| ZBH230616C00155000 | 2023-05-24 10:28AM EDT | 155.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 65 | 352 | 94.12% |
| ZBH230616C00160000 | 2023-05-22 9:30AM EDT | 160.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 9 | 24 | 109.23% |
| ZBH230616C00165000 | 2022-12-08 10:51AM EDT | 165.00 | 1.20 | 0.10 | 4.80 | 0.00 | - | - | 2 | 119.95% |
| ZBH230616C00170000 | 2023-03-20 12:40PM EDT | 170.00 | 0.15 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 121.56% |
| ZBH230616C00175000 | 2023-03-20 12:41PM EDT | 175.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 69.14% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH230616P00055000 | 2022-11-04 2:27PM EDT | 55.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 282.81% |
| ZBH230616P00065000 | 2023-05-04 12:11PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 193.75% |
| ZBH230616P00070000 | 2022-10-25 12:48PM EDT | 70.00 | 1.44 | 0.00 | 4.30 | 0.00 | - | - | 2 | 255.96% |
| ZBH230616P00075000 | 2022-11-08 3:22PM EDT | 75.00 | 1.75 | 0.00 | 2.20 | 0.00 | - | - | 30 | 196.09% |
| ZBH230616P00085000 | 2023-05-02 10:53AM EDT | 85.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 117.48% |
| ZBH230616P00090000 | 2022-11-21 12:04PM EDT | 90.00 | 2.20 | 0.75 | 3.40 | 0.00 | - | 13 | 16 | 167.68% |
| ZBH230616P00095000 | 2023-02-15 4:38PM EDT | 95.00 | 0.70 | 0.05 | 2.25 | 0.00 | - | 3 | 18 | 125.59% |
| ZBH230616P00100000 | 2023-02-10 11:49AM EDT | 100.00 | 1.05 | 0.55 | 1.00 | 0.00 | - | 2 | 9 | 98.73% |
| ZBH230616P00105000 | 2023-04-12 10:19AM EDT | 105.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 118.70% |
| ZBH230616P00110000 | 2023-05-02 9:30AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 25.00% |
| ZBH230616P00115000 | 2023-05-24 3:32PM EDT | 115.00 | 0.08 | 0.00 | 0.10 | -0.22 | -73.33% | 3 | 49 | 34.67% |
| ZBH230616P00120000 | 2023-06-02 1:52PM EDT | 120.00 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 4 | 279 | 28.03% |
| ZBH230616P00125000 | 2023-06-01 2:58PM EDT | 125.00 | 0.62 | 0.00 | 0.55 | -0.43 | -40.95% | 3 | 254 | 22.44% |
| ZBH230616P00130000 | 2023-06-02 3:41PM EDT | 130.00 | 1.75 | 1.70 | 1.95 | -2.45 | -58.33% | 16 | 745 | 18.95% |
| ZBH230616P00135000 | 2023-05-31 9:48AM EDT | 135.00 | 10.20 | 4.40 | 6.00 | 0.00 | - | 7 | 81 | 26.39% |
| ZBH230616P00140000 | 2023-05-31 3:43PM EDT | 140.00 | 12.80 | 8.90 | 11.80 | 0.00 | - | 350 | 345 | 51.15% |
| ZBH230616P00150000 | 2023-05-04 11:21AM EDT | 150.00 | 13.00 | 19.60 | 22.00 | 0.00 | - | 3 | 0 | 56.74% |
| ZBH230616P00175000 | 2022-12-16 11:36AM EDT | 175.00 | 51.20 | 49.60 | 53.90 | 0.00 | - | 1 | 0 | 196.17% |
© 2023 Yahoo. All rights reserved.