Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621C00105000 | 2024-04-23 9:48AM EDT | 105.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH240621C00110000 | 2024-05-08 11:21AM EDT | 110.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| ZBH240621C00115000 | 2024-05-22 2:28PM EDT | 115.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH240621C00120000 | 2024-05-22 3:50PM EDT | 120.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ZBH240621C00125000 | 2024-05-22 12:34PM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ZBH240621C00130000 | 2024-05-20 1:39PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 6.25% |
| ZBH240621C00135000 | 2024-05-22 3:31PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZBH240621C00140000 | 2024-05-22 1:41PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZBH240621C00145000 | 2024-04-17 3:29PM EDT | 145.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 30 | 129 | 50.76% |
| ZBH240621C00150000 | 2024-04-15 2:03PM EDT | 150.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 13 | 27 | 54.74% |
| ZBH240621C00155000 | 2024-04-12 3:00PM EDT | 155.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | 5 | 10 | 56.64% |
| ZBH240621C00160000 | 2023-11-27 10:42AM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| ZBH240621C00165000 | 2024-02-02 10:36AM EDT | 165.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 77.98% |
| ZBH240621C00170000 | 2023-11-27 10:48AM EDT | 170.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 67.87% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621P00055000 | 2023-11-15 2:12PM EDT | 55.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 45 | 136.13% |
| ZBH240621P00060000 | 2023-10-19 11:17AM EDT | 60.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 128.71% |
| ZBH240621P00070000 | 2023-11-07 1:06PM EDT | 70.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 158.20% |
| ZBH240621P00080000 | 2023-10-24 1:58PM EDT | 80.00 | 2.30 | 0.85 | 0.95 | 0.00 | - | - | 1 | 96.78% |
| ZBH240621P00085000 | 2024-02-08 11:20AM EDT | 85.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 31 | 89.70% |
| ZBH240621P00090000 | 2023-11-17 11:00AM EDT | 90.00 | 2.10 | 0.75 | 1.75 | 0.00 | - | 37 | 63 | 80.03% |
| ZBH240621P00095000 | 2024-04-15 3:08PM EDT | 95.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 50.39% |
| ZBH240621P00100000 | 2024-04-30 2:29PM EDT | 100.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ZBH240621P00105000 | 2024-05-13 3:22PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBH240621P00110000 | 2024-05-20 2:05PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ZBH240621P00115000 | 2024-05-22 2:31PM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
| ZBH240621P00120000 | 2024-05-22 2:37PM EDT | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.00% |
| ZBH240621P00125000 | 2024-05-21 1:54PM EDT | 125.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ZBH240621P00130000 | 2024-05-17 10:13AM EDT | 130.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZBH240621P00135000 | 2024-04-15 10:12AM EDT | 135.00 | 9.80 | 12.50 | 16.10 | 0.00 | - | 5 | 0 | 31.13% |
| ZBH240621P00140000 | 2024-01-03 2:34PM EDT | 140.00 | 19.20 | 14.50 | 16.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.