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
8,115.51 +36.65 (+0.45%) Bitcoin USD
64,205.29 +480.50 (+0.75%) CMC Crypto 200
1,385.26 -11.28 (-0.81%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517C00080000 | 2023-10-16 2:19PM EDT | 80.00 | 29.21 | 31.00 | 35.50 | 0.00 | - | - | 5 | 0.00% |
| ZBH240517C00085000 | 2023-09-21 3:17PM EDT | 85.00 | 37.20 | 24.70 | 25.30 | 0.00 | - | 2 | 16 | 0.00% |
| ZBH240517C00090000 | 2023-10-25 1:48PM EDT | 90.00 | 20.10 | 24.70 | 29.10 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH240517C00100000 | 2024-02-23 11:08AM EDT | 100.00 | 30.25 | 26.30 | 30.20 | 0.00 | - | 1 | 2 | 154.96% |
| ZBH240517C00105000 | 2023-10-25 11:29AM EDT | 105.00 | 10.50 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 56.81% |
| ZBH240517C00110000 | 2024-04-18 12:38PM EDT | 110.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| ZBH240517C00115000 | 2024-04-23 10:42AM EDT | 115.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| ZBH240517C00120000 | 2024-04-25 3:50PM EDT | 120.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 56 | 91 | 0.39% |
| ZBH240517C00125000 | 2024-04-25 3:54PM EDT | 125.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 35 | 548 | 3.13% |
| ZBH240517C00130000 | 2024-04-25 2:51PM EDT | 130.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 6.25% |
| ZBH240517C00135000 | 2024-04-25 10:13AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 235 | 12.50% |
| ZBH240517C00140000 | 2024-04-22 10:24AM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 12.50% |
| ZBH240517C00145000 | 2024-04-23 10:46AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| ZBH240517C00150000 | 2024-04-18 3:07PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 25.00% |
| ZBH240517C00155000 | 2024-01-10 4:48PM EDT | 155.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 79.00% |
| ZBH240517C00160000 | 2023-11-22 1:20PM EDT | 160.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 64.94% |
| ZBH240517C00165000 | 2023-11-08 3:40PM EDT | 165.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 113.28% |
| ZBH240517C00170000 | 2023-11-09 11:05AM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 120.12% |
| ZBH240517C00175000 | 2023-11-15 12:38PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 83.69% |
| ZBH240517C00180000 | 2023-11-03 10:48AM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 132.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517P00055000 | 2024-02-26 2:14PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 167.77% |
| ZBH240517P00060000 | 2023-11-14 11:18AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 150.98% |
| ZBH240517P00075000 | 2023-10-06 1:58PM EDT | 75.00 | 0.75 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 126.76% |
| ZBH240517P00080000 | 2023-10-24 1:49PM EDT | 80.00 | 2.00 | 0.65 | 0.80 | 0.00 | - | 1,319 | 1,298 | 108.20% |
| ZBH240517P00085000 | 2023-12-27 2:29PM EDT | 85.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 84.38% |
| ZBH240517P00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 25.00% |
| ZBH240517P00095000 | 2024-04-08 9:32AM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| ZBH240517P00100000 | 2024-03-28 9:30AM EDT | 100.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 12.50% |
| ZBH240517P00105000 | 2024-04-03 1:28PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 264 | 12.50% |
| ZBH240517P00110000 | 2024-04-23 2:55PM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 6.25% |
| ZBH240517P00115000 | 2024-04-24 12:19PM EDT | 115.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 7 | 644 | 3.13% |
| ZBH240517P00120000 | 2024-04-25 2:48PM EDT | 120.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 22 | 661 | 0.00% |
| ZBH240517P00125000 | 2024-04-22 10:24AM EDT | 125.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 0.00% |
| ZBH240517P00130000 | 2024-04-17 2:05PM EDT | 130.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 0.00% |
| ZBH240517P00135000 | 2024-04-01 12:26PM EDT | 135.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| ZBH240517P00145000 | 2024-03-28 10:53AM EDT | 145.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.