Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,204.02 +1,179.89 (+1.87%) CMC Crypto 200
1,347.03 -49.51 (-3.55%)
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 | 14.00 | 16.40 | 0.00 | - | 1 | 2 | 40.43% |
| ZBH240621C00110000 | 2024-02-20 3:45PM EDT | 110.00 | 18.60 | 17.70 | 19.70 | 0.00 | - | 9 | 48 | 76.42% |
| ZBH240621C00115000 | 2024-04-19 11:48AM EDT | 115.00 | 8.40 | 7.70 | 8.20 | 0.00 | - | 1 | 17 | 31.79% |
| ZBH240621C00120000 | 2024-04-26 2:31PM EDT | 120.00 | 4.90 | 4.80 | 5.10 | -0.20 | -3.92% | 2 | 45 | 29.25% |
| ZBH240621C00125000 | 2024-04-26 10:16AM EDT | 125.00 | 2.70 | 2.65 | 2.85 | -0.08 | -2.88% | 5 | 180 | 27.47% |
| ZBH240621C00130000 | 2024-04-24 9:44AM EDT | 130.00 | 2.15 | 1.30 | 1.45 | 0.00 | - | 1 | 538 | 26.44% |
| ZBH240621C00135000 | 2024-04-26 12:42PM EDT | 135.00 | 0.57 | 0.55 | 0.70 | -0.38 | -40.00% | 1 | 381 | 26.12% |
| ZBH240621C00140000 | 2024-04-26 12:42PM EDT | 140.00 | 0.26 | 0.20 | 0.30 | -0.15 | -36.59% | 1 | 160 | 25.71% |
| ZBH240621C00145000 | 2024-04-17 3:29PM EDT | 145.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 30 | 129 | 36.84% |
| ZBH240621C00150000 | 2024-04-15 2:03PM EDT | 150.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 13 | 27 | 41.41% |
| ZBH240621C00155000 | 2024-04-12 3:00PM EDT | 155.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 45.70% |
| ZBH240621C00160000 | 2023-11-27 10:42AM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| ZBH240621C00165000 | 2024-02-02 10:36AM EDT | 165.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 57.54% |
| ZBH240621C00170000 | 2023-11-27 10:48AM EDT | 170.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.10% |
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 | 100.49% |
| ZBH240621P00060000 | 2023-10-19 11:17AM EDT | 60.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 95.12% |
| ZBH240621P00070000 | 2023-11-07 1:06PM EDT | 70.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 116.85% |
| ZBH240621P00080000 | 2023-10-24 1:58PM EDT | 80.00 | 2.30 | 0.85 | 0.95 | 0.00 | - | - | 1 | 71.48% |
| ZBH240621P00085000 | 2024-02-08 11:20AM EDT | 85.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 31 | 66.26% |
| ZBH240621P00090000 | 2023-11-17 11:00AM EDT | 90.00 | 2.10 | 0.75 | 1.75 | 0.00 | - | 37 | 63 | 59.13% |
| ZBH240621P00095000 | 2024-04-15 3:08PM EDT | 95.00 | 0.34 | 0.10 | 0.75 | 0.00 | - | 1 | 18 | 43.77% |
| ZBH240621P00100000 | 2024-04-15 3:08PM EDT | 100.00 | 0.46 | 0.40 | 0.50 | 0.00 | - | 1 | 45 | 32.47% |
| ZBH240621P00105000 | 2024-04-22 2:57PM EDT | 105.00 | 0.70 | 0.75 | 1.65 | 0.00 | - | 2 | 137 | 37.12% |
| ZBH240621P00110000 | 2024-04-25 11:00AM EDT | 110.00 | 1.65 | 1.40 | 1.55 | 0.00 | - | 11 | 39 | 27.39% |
| ZBH240621P00115000 | 2024-04-25 3:54PM EDT | 115.00 | 2.55 | 2.60 | 2.80 | 0.00 | - | 25 | 961 | 25.67% |
| ZBH240621P00120000 | 2024-04-26 10:22AM EDT | 120.00 | 4.60 | 4.50 | 4.80 | -0.20 | -4.17% | 2 | 322 | 24.12% |
| ZBH240621P00125000 | 2024-04-26 11:15AM EDT | 125.00 | 7.42 | 7.40 | 7.80 | +0.52 | +7.54% | 1 | 55 | 23.34% |
| ZBH240621P00130000 | 2024-04-15 12:12PM EDT | 130.00 | 6.30 | 9.60 | 11.90 | 0.00 | - | 7 | 54 | 24.96% |
| ZBH240621P00135000 | 2024-04-15 10:12AM EDT | 135.00 | 9.80 | 14.90 | 18.50 | 0.00 | - | 5 | 15 | 43.14% |
| 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.