Singapore markets open in 7 hours 4 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,733.52 +282.19 (+0.44%) CMC Crypto 200
1,393.71 -2.83 (-0.20%)
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 | 70.08% |
| ZBH240920C00110000 | 2024-04-24 2:19PM EDT | 110.00 | 16.20 | 14.60 | 14.90 | 0.00 | - | 1 | 5 | 32.91% |
| ZBH240920C00115000 | 2024-02-28 12:44PM EDT | 115.00 | 16.40 | 21.30 | 21.80 | 0.00 | - | 1 | 6 | 65.74% |
| ZBH240920C00120000 | 2024-04-25 10:27AM EDT | 120.00 | 8.20 | 8.10 | 8.40 | 0.00 | - | 1 | 10 | 28.91% |
| ZBH240920C00125000 | 2024-04-22 1:52PM EDT | 125.00 | 6.90 | 5.60 | 6.00 | 0.00 | - | 2 | 3 | 27.70% |
| ZBH240920C00130000 | 2024-04-26 1:53PM EDT | 130.00 | 3.90 | 3.70 | 4.10 | -0.30 | -7.14% | 2 | 42 | 26.65% |
| ZBH240920C00135000 | 2024-04-25 10:38AM EDT | 135.00 | 2.60 | 2.35 | 2.65 | 0.00 | - | 1 | 28 | 25.64% |
| ZBH240920C00140000 | 2024-04-15 11:22AM EDT | 140.00 | 3.60 | 1.45 | 1.65 | 0.00 | - | 5 | 76 | 24.89% |
| ZBH240920C00145000 | 2024-04-24 2:00PM EDT | 145.00 | 1.25 | 0.85 | 1.05 | 0.00 | - | 1 | 42 | 24.72% |
| ZBH240920C00150000 | 2024-04-17 9:35AM EDT | 150.00 | 0.90 | 0.45 | 0.70 | 0.00 | - | 2 | 106 | 25.00% |
| ZBH240920C00155000 | 2024-04-03 11:50AM EDT | 155.00 | 1.26 | 0.10 | 0.75 | 0.00 | - | 2 | 64 | 28.05% |
| ZBH240920C00160000 | 2024-04-01 12:51PM EDT | 160.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | - | 1 | 30.54% |
| ZBH240920C00165000 | 2024-01-31 11:23AM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ZBH240920C00170000 | 2024-03-04 11:39AM EDT | 170.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 35.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240920P00085000 | 2024-01-22 2:30PM EDT | 85.00 | 0.90 | 0.00 | 2.60 | 0.00 | - | 2 | 4 | 52.19% |
| ZBH240920P00090000 | 2024-02-21 4:33PM EDT | 90.00 | 0.67 | 0.15 | 0.75 | 0.00 | - | 6 | 15 | 31.74% |
| ZBH240920P00095000 | 2024-03-21 1:11PM EDT | 95.00 | 0.65 | 1.05 | 1.15 | 0.00 | - | 1 | 13 | 30.20% |
| ZBH240920P00100000 | 2024-04-26 9:58AM EDT | 100.00 | 1.60 | 0.30 | 1.65 | 0.00 | - | 1 | 20 | 28.24% |
| ZBH240920P00105000 | 2024-04-18 10:59AM EDT | 105.00 | 2.20 | 2.15 | 2.40 | 0.00 | - | 1 | 12 | 26.53% |
| ZBH240920P00110000 | 2024-04-18 3:44PM EDT | 110.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 3 | 15 | 24.65% |
| ZBH240920P00115000 | 2024-04-02 12:39PM EDT | 115.00 | 2.55 | 4.60 | 4.90 | 0.00 | - | 5 | 62 | 23.22% |
| ZBH240920P00120000 | 2024-04-23 10:55AM EDT | 120.00 | 6.12 | 6.50 | 6.90 | 0.00 | - | 2 | 45 | 21.78% |
| ZBH240920P00125000 | 2024-04-19 11:26AM EDT | 125.00 | 9.70 | 9.20 | 9.60 | 0.00 | - | 1 | 45 | 20.73% |
| ZBH240920P00130000 | 2024-04-16 10:21AM EDT | 130.00 | 10.60 | 10.00 | 12.90 | 0.00 | - | 1 | 49 | 19.64% |
| ZBH240920P00135000 | 2024-04-15 9:58AM EDT | 135.00 | 11.10 | 16.20 | 16.90 | 0.00 | - | 4 | 37 | 19.24% |
| ZBH240920P00140000 | 2024-03-14 1:51PM EDT | 140.00 | 15.70 | 14.40 | 16.80 | 0.00 | - | 3 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.