Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920C00090000 | 2024-02-02 1:54PM EDT | 90.00 | 39.30 | 35.20 | 37.90 | 0.00 | - | 1 | 1 | 227.52% |
| ZBH240920C00100000 | 2024-08-28 2:32PM EDT | 100.00 | 14.40 | 14.60 | 16.20 | 0.00 | - | 1 | 17 | 51.56% |
| ZBH240920C00105000 | 2024-08-28 3:52PM EDT | 105.00 | 10.10 | 10.60 | 11.30 | 0.00 | - | 8 | 112 | 40.06% |
| ZBH240920C00110000 | 2024-08-26 11:12AM EDT | 110.00 | 6.91 | 6.30 | 6.60 | 0.00 | - | 3 | 479 | 29.88% |
| ZBH240920C00115000 | 2024-08-30 3:59PM EDT | 115.00 | 2.70 | 2.60 | 2.70 | +0.15 | +5.88% | 56 | 823 | 22.89% |
| ZBH240920C00120000 | 2024-08-30 3:08PM EDT | 120.00 | 0.65 | 0.60 | 0.70 | +0.07 | +12.07% | 10 | 468 | 20.83% |
| ZBH240920C00125000 | 2024-08-30 3:23PM EDT | 125.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 136 | 780 | 21.58% |
| ZBH240920C00130000 | 2024-08-27 1:03PM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 106 | 31.35% |
| ZBH240920C00135000 | 2024-08-26 3:21PM EDT | 135.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 10 | 75 | 45.02% |
| ZBH240920C00140000 | 2024-08-23 3:37PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 121 | 36.91% |
| ZBH240920C00145000 | 2024-08-23 12:26PM EDT | 145.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 11 | 63 | 42.58% |
| ZBH240920C00150000 | 2024-07-30 10:15AM EDT | 150.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 105 | 65.92% |
| ZBH240920C00155000 | 2024-07-15 3:39PM EDT | 155.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 72.31% |
| ZBH240920C00160000 | 2024-04-01 12:51PM EDT | 160.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | - | 1 | 99.41% |
| ZBH240920C00165000 | 2024-01-31 11:23AM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ZBH240920C00170000 | 2024-03-04 11:39AM EDT | 170.00 | 0.35 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 67.19% |
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 | 97.56% |
| ZBH240920P00085000 | 2024-08-06 2:48PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 79.20% |
| ZBH240920P00090000 | 2024-08-19 1:33PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 66.80% |
| ZBH240920P00095000 | 2024-08-22 11:43AM EDT | 95.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 351 | 48.15% |
| ZBH240920P00100000 | 2024-08-28 9:56AM EDT | 100.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 6 | 5,133 | 37.50% |
| ZBH240920P00105000 | 2024-08-30 1:58PM EDT | 105.00 | 0.24 | 0.15 | 0.80 | -0.01 | -4.00% | 6 | 815 | 39.40% |
| ZBH240920P00110000 | 2024-08-30 3:56PM EDT | 110.00 | 0.50 | 0.55 | 1.45 | -0.20 | -28.57% | 9 | 1,741 | 33.52% |
| ZBH240920P00115000 | 2024-08-30 1:24PM EDT | 115.00 | 1.85 | 1.80 | 1.90 | -0.40 | -17.78% | 86 | 637 | 19.73% |
| ZBH240920P00120000 | 2024-08-20 10:53AM EDT | 120.00 | 8.00 | 4.70 | 5.70 | 0.00 | - | 10 | 127 | 26.20% |
| ZBH240920P00125000 | 2024-08-23 10:04AM EDT | 125.00 | 10.70 | 9.00 | 10.50 | 0.00 | - | 1 | 2 | 36.28% |
| ZBH240920P00130000 | 2024-08-23 10:04AM EDT | 130.00 | 15.70 | 12.50 | 16.40 | 0.00 | - | 1 | 3 | 59.40% |
| ZBH240920P00135000 | 2024-08-29 3:49PM EDT | 135.00 | 20.43 | 17.50 | 20.80 | 0.00 | - | 1 | 1 | 61.43% |
| ZBH240920P00140000 | 2024-08-29 3:49PM EDT | 140.00 | 25.45 | 22.50 | 25.80 | 0.00 | - | 2 | 1 | 70.61% |
© 2024 Yahoo. All rights reserved.