NYSE - Delayed Quote • USD
Zimmer Biomet Holdings, Inc. (ZBH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517C00080000 | 10/16/2023 6:19 PM | 80 | 29.21 | 31.00 | 35.50 | 0.00 | 0.00% | - | 5 | 0.00% |
| ZBH240517C00085000 | 9/21/2023 7:17 PM | 85 | 37.20 | 24.70 | 25.30 | 0.00 | 0.00% | 2 | 16 | 0.00% |
| ZBH240517C00090000 | 10/25/2023 5:48 PM | 90 | 20.10 | 24.70 | 29.10 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ZBH240517C00100000 | 2/23/2024 3:08 PM | 100 | 30.25 | 26.30 | 30.20 | 0.00 | 0.00% | 1 | 2 | 161.84% |
| ZBH240517C00105000 | 10/25/2023 3:29 PM | 105 | 10.50 | 14.40 | 16.20 | 0.00 | 0.00% | 1 | 0 | 62.79% |
| ZBH240517C00110000 | 4/18/2024 4:38 PM | 110 | 10.90 | 10.30 | 12.00 | 0.00 | 0.00% | 1 | 125 | 56.96% |
| ZBH240517C00115000 | 4/26/2024 6:31 PM | 115 | 6.63 | 6.40 | 8.70 | -0.87 | -11.60% | 2 | 80 | 56.12% |
| ZBH240517C00120000 | 4/26/2024 7:22 PM | 120 | 3.59 | 3.40 | 3.80 | -0.24 | -6.27% | 1 | 91 | 35.96% |
| ZBH240517C00125000 | 4/26/2024 7:55 PM | 125 | 1.65 | 1.50 | 1.80 | -0.15 | -8.33% | 1,002 | 548 | 34.29% |
| ZBH240517C00130000 | 4/26/2024 5:31 PM | 130 | 0.56 | 0.45 | 0.85 | -0.09 | -13.85% | 1 | 510 | 35.13% |
| ZBH240517C00135000 | 4/25/2024 2:13 PM | 135 | 0.25 | 0.10 | 0.25 | 0.00 | 0.00% | 24 | 235 | 32.76% |
| ZBH240517C00140000 | 4/26/2024 7:44 PM | 140 | 0.07 | 0.00 | 0.20 | -0.12 | -63.16% | 2 | 177 | 38.38% |
| ZBH240517C00145000 | 4/26/2024 4:39 PM | 145 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 1 | 30 | 36.33% |
| ZBH240517C00150000 | 4/18/2024 7:07 PM | 150 | 0.02 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 64 | 52.25% |
| ZBH240517C00155000 | 1/10/2024 8:48 PM | 155 | 0.45 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 3 | 81.69% |
| ZBH240517C00160000 | 11/22/2023 5:20 PM | 160 | 0.20 | 0.00 | 0.60 | 0.00 | 0.00% | - | 1 | 67.09% |
| ZBH240517C00165000 | 11/8/2023 7:40 PM | 165 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 116.85% |
| ZBH240517C00170000 | 11/9/2023 3:05 PM | 170 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 123.83% |
| ZBH240517C00175000 | 11/15/2023 4:38 PM | 175 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 86.23% |
| ZBH240517C00180000 | 11/3/2023 2:48 PM | 180 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 136.82% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240517P00055000 | 2/26/2024 6:14 PM | 55 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 8 | 171.29% |
| ZBH240517P00060000 | 11/14/2023 3:18 PM | 60 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 7 | 153.91% |
| ZBH240517P00075000 | 10/6/2023 5:58 PM | 75 | 0.75 | 0.50 | 1.20 | 0.00 | 0.00% | 1 | 1 | 129.10% |
| ZBH240517P00080000 | 10/24/2023 5:49 PM | 80 | 2.00 | 0.65 | 0.80 | 0.00 | 0.00% | 1,319 | 1,298 | 110.06% |
| ZBH240517P00085000 | 12/27/2023 6:29 PM | 85 | 0.45 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 0 | 85.74% |
| ZBH240517P00090000 | 3/18/2024 1:30 PM | 90 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 192 | 25.00% |
| ZBH240517P00095000 | 4/8/2024 1:32 PM | 95 | 0.19 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 55 | 60.25% |
| ZBH240517P00100000 | 3/28/2024 1:30 PM | 100 | 0.39 | 0.15 | 0.70 | 0.00 | 0.00% | 1 | 106 | 50.54% |
| ZBH240517P00105000 | 4/3/2024 5:28 PM | 105 | 0.25 | 0.35 | 0.65 | 0.00 | 0.00% | 4 | 264 | 44.14% |
| ZBH240517P00110000 | 4/26/2024 5:32 PM | 110 | 0.80 | 0.75 | 1.15 | 0.05 | 6.67% | 100 | 162 | 39.23% |
| ZBH240517P00115000 | 4/24/2024 4:19 PM | 115 | 1.31 | 1.80 | 2.15 | 0.00 | 0.00% | 7 | 644 | 35.24% |
| ZBH240517P00120000 | 4/26/2024 6:18 PM | 120 | 3.60 | 3.80 | 4.10 | -0.10 | -2.70% | 12 | 661 | 32.90% |
| ZBH240517P00125000 | 4/26/2024 2:34 PM | 125 | 6.75 | 5.30 | 7.20 | 0.44 | 6.97% | 3 | 348 | 31.76% |
| ZBH240517P00130000 | 4/17/2024 6:05 PM | 130 | 9.35 | 10.60 | 12.60 | 0.00 | 0.00% | 2 | 215 | 48.51% |
| ZBH240517P00135000 | 4/1/2024 4:26 PM | 135 | 6.80 | 13.30 | 18.00 | 0.00 | 0.00% | 5 | 10 | 64.26% |
| ZBH240517P00145000 | 3/28/2024 2:53 PM | 145 | 12.50 | 23.20 | 28.00 | 0.00 | 0.00% | 12 | 0 | 84.06% |
Related Tickers
ZIMV ZimVie Inc.
15.82
+2.20%
SYK Stryker Corporation
335.61
-0.46%
SNN Smith & Nephew plc
24.45
+2.39%
BIO Bio-Rad Laboratories, Inc.
275.94
+0.12%
MDT Medtronic plc
79.74
+0.62%
STE STERIS plc
203.90
+1.17%
GMED Globus Medical, Inc.
50.55
+0.36%
EW Edwards Lifesciences Corporation
86.43
-1.80%
PEN Penumbra, Inc.
204.41
-0.53%
PODD Insulet Corporation
166.19
+1.23%