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 | 274.73% |
| ZBH230616C00105000 | 2023-03-21 2:38PM EDT | 105.00 | 24.00 | 32.20 | 36.50 | 0.00 | - | 1 | 13 | 223.54% |
| ZBH230616C00110000 | 2023-01-23 12:03PM EDT | 110.00 | 21.10 | 16.00 | 17.90 | 0.00 | - | 1 | 22 | 66.16% |
| ZBH230616C00115000 | 2023-02-13 11:31AM EDT | 115.00 | 17.06 | 12.10 | 15.40 | 0.00 | - | 3 | 30 | 62.60% |
| ZBH230616C00120000 | 2023-05-30 12:53PM EDT | 120.00 | 7.20 | 6.30 | 8.80 | -1.20 | -14.29% | 7 | 53 | 46.53% |
| ZBH230616C00125000 | 2023-05-30 1:50PM EDT | 125.00 | 3.40 | 3.30 | 3.50 | -1.15 | -25.27% | 4 | 104 | 25.18% |
| ZBH230616C00130000 | 2023-05-30 10:52AM EDT | 130.00 | 1.20 | 0.90 | 1.10 | -0.45 | -27.27% | 6 | 194 | 22.53% |
| ZBH230616C00135000 | 2023-05-30 10:03AM EDT | 135.00 | 0.56 | 0.10 | 0.50 | +0.16 | +40.00% | 1 | 320 | 27.05% |
| ZBH230616C00140000 | 2023-05-25 3:12PM EDT | 140.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 846 | 44.58% |
| ZBH230616C00145000 | 2023-05-25 3:32PM EDT | 145.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 321 | 50.78% |
| ZBH230616C00150000 | 2023-05-24 9:44AM EDT | 150.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 52 | 99 | 51.90% |
| ZBH230616C00155000 | 2023-05-24 10:28AM EDT | 155.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 65 | 352 | 59.33% |
| ZBH230616C00160000 | 2023-05-22 9:30AM EDT | 160.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 9 | 24 | 65.53% |
| ZBH230616C00165000 | 2022-12-08 10:51AM EDT | 165.00 | 1.20 | 0.10 | 4.80 | 0.00 | - | - | 2 | 113.09% |
| ZBH230616C00170000 | 2023-03-20 12:40PM EDT | 170.00 | 0.15 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 114.01% |
| ZBH230616C00175000 | 2023-03-20 12:41PM EDT | 175.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 65.23% |
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 | 241.89% |
| ZBH230616P00065000 | 2023-05-04 12:11PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 164.45% |
| ZBH230616P00070000 | 2022-10-25 12:48PM EDT | 70.00 | 1.44 | 0.00 | 4.30 | 0.00 | - | - | 2 | 217.53% |
| ZBH230616P00075000 | 2022-11-08 3:22PM EDT | 75.00 | 1.75 | 0.00 | 2.20 | 0.00 | - | - | 30 | 165.58% |
| ZBH230616P00085000 | 2023-05-02 10:53AM EDT | 85.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 97.66% |
| ZBH230616P00090000 | 2022-11-21 12:04PM EDT | 90.00 | 2.20 | 0.75 | 3.40 | 0.00 | - | 13 | 16 | 139.70% |
| ZBH230616P00095000 | 2023-02-15 4:38PM EDT | 95.00 | 0.70 | 0.05 | 2.25 | 0.00 | - | 3 | 18 | 103.27% |
| ZBH230616P00100000 | 2023-02-10 11:49AM EDT | 100.00 | 1.05 | 0.55 | 1.00 | 0.00 | - | 2 | 9 | 79.93% |
| ZBH230616P00105000 | 2023-04-12 10:19AM EDT | 105.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 95.92% |
| ZBH230616P00110000 | 2023-05-02 9:30AM EDT | 110.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 3 | 52 | 56.37% |
| ZBH230616P00115000 | 2023-05-24 3:32PM EDT | 115.00 | 0.30 | 0.05 | 2.05 | 0.00 | - | 22 | 49 | 59.23% |
| ZBH230616P00120000 | 2023-05-30 12:50PM EDT | 120.00 | 0.70 | 0.20 | 0.75 | +0.15 | +27.27% | 1 | 278 | 27.34% |
| ZBH230616P00125000 | 2023-05-30 2:09PM EDT | 125.00 | 1.60 | 1.55 | 1.75 | +0.20 | +14.29% | 10 | 261 | 22.16% |
| ZBH230616P00130000 | 2023-05-30 12:52PM EDT | 130.00 | 4.20 | 3.80 | 4.70 | +0.40 | +10.53% | 30 | 775 | 22.88% |
| ZBH230616P00135000 | 2023-05-26 3:12PM EDT | 135.00 | 7.40 | 6.80 | 9.30 | 0.00 | - | 2 | 98 | 30.64% |
| ZBH230616P00140000 | 2023-05-30 12:52PM EDT | 140.00 | 13.14 | 12.90 | 14.50 | +2.14 | +19.45% | 15 | 361 | 44.29% |
| ZBH230616P00150000 | 2023-05-04 11:21AM EDT | 150.00 | 13.00 | 22.40 | 25.60 | 0.00 | - | 3 | 0 | 52.05% |
| ZBH230616P00175000 | 2022-12-16 11:36AM EDT | 175.00 | 51.20 | 49.60 | 53.90 | 0.00 | - | 1 | 0 | 139.60% |
© 2023 Yahoo. All rights reserved.