Advertisement
Advertisement
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
As of 04:04PM EDT. Market open.
Advertisement
Advertisement
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH220617C00100000 | 2021-12-01 2:48PM EDT | 100.00 | 26.10 | 29.30 | 30.40 | 0.00 | - | 3 | 5 | 183.84% |
| ZBH220617C00110000 | 2022-01-05 2:07PM EDT | 110.00 | 25.10 | 22.50 | 24.50 | +2.10 | +9.13% | 2 | 2 | 172.12% |
| ZBH220617C00115000 | 2021-12-07 1:40PM EDT | 115.00 | 20.58 | 18.50 | 20.80 | 0.00 | - | 1 | 2 | 158.29% |
| ZBH220617C00120000 | 2021-12-27 1:36PM EDT | 120.00 | 14.50 | 15.30 | 16.60 | 0.00 | - | 1 | 1 | 144.68% |
| ZBH220617C00125000 | 2022-01-05 2:10PM EDT | 125.00 | 14.20 | 11.20 | 13.30 | +1.40 | +10.94% | 1 | 26 | 129.59% |
| ZBH220617C00130000 | 2022-01-04 1:07PM EDT | 130.00 | 11.30 | 9.10 | 10.50 | 0.00 | - | 2 | 34 | 123.17% |
| ZBH220617C00135000 | 2022-01-05 4:56PM EDT | 135.00 | 8.00 | 7.10 | 8.20 | +0.97 | +13.80% | 22 | 7 | 117.15% |
| ZBH220617C00140000 | 2022-01-05 2:57PM EDT | 140.00 | 7.00 | 5.40 | 7.50 | +1.20 | +20.69% | 3 | 5 | 117.58% |
| ZBH220617C00145000 | 2022-01-05 2:11PM EDT | 145.00 | 5.10 | 3.90 | 4.80 | +0.49 | +10.63% | 1 | 46 | 107.01% |
| ZBH220617C00150000 | 2022-01-05 2:38PM EDT | 150.00 | 3.97 | 2.10 | 3.60 | +0.17 | +4.47% | 2 | 22 | 99.02% |
| ZBH220617C00155000 | 2021-12-30 4:14PM EDT | 155.00 | 2.34 | 1.70 | 3.60 | 0.00 | - | 3 | 28 | 104.44% |
| ZBH220617C00160000 | 2021-12-31 12:07PM EDT | 160.00 | 1.50 | 1.60 | 3.10 | 0.00 | - | 28 | 41 | 107.81% |
| ZBH220617C00165000 | 2022-01-05 3:43PM EDT | 165.00 | 1.20 | 1.10 | 1.40 | +0.20 | +20.00% | 3 | 17 | 96.73% |
| ZBH220617C00170000 | 2021-12-29 1:49PM EDT | 170.00 | 1.30 | 0.70 | 1.10 | 0.00 | - | 3 | 24 | 95.31% |
| ZBH220617C00175000 | 2022-01-05 2:01PM EDT | 175.00 | 0.65 | 0.45 | 0.75 | -1.37 | -67.82% | 1 | 1 | 92.82% |
| ZBH220617C00180000 | 2022-01-04 12:44PM EDT | 180.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 134.38% |
| ZBH220617C00185000 | 2021-11-24 1:19PM EDT | 185.00 | 0.65 | 0.00 | 1.65 | 0.00 | - | 48 | 58 | 109.23% |
| ZBH220617C00190000 | 2021-11-10 4:10PM EDT | 190.00 | 0.60 | 0.00 | 4.20 | 0.00 | - | - | 2 | 140.72% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH220617P00065000 | 2021-12-31 11:22AM EDT | 65.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 197.46% |
| ZBH220617P00070000 | 2021-12-31 11:20AM EDT | 70.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 177.54% |
| ZBH220617P00075000 | 2021-12-15 4:30PM EDT | 75.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 158.89% |
| ZBH220617P00080000 | 2021-12-02 3:13PM EDT | 80.00 | 1.70 | 0.45 | 1.05 | 0.00 | - | 6 | 9 | 103.13% |
| ZBH220617P00085000 | 2021-12-16 3:40PM EDT | 85.00 | 1.65 | 0.40 | 2.30 | 0.00 | - | 1 | 12 | 104.44% |
| ZBH220617P00090000 | 2022-01-04 4:37PM EDT | 90.00 | 1.10 | 1.10 | 1.35 | 0.00 | - | 2 | 17 | 87.70% |
| ZBH220617P00095000 | 2022-01-05 2:50PM EDT | 95.00 | 1.43 | 1.40 | 1.70 | -0.57 | -28.50% | 5 | 48 | 79.83% |
| ZBH220617P00100000 | 2021-12-31 4:21PM EDT | 100.00 | 2.35 | 1.85 | 2.40 | 0.00 | - | 2 | 55 | 74.07% |
| ZBH220617P00105000 | 2021-12-31 4:22PM EDT | 105.00 | 3.10 | 2.45 | 4.50 | 0.00 | - | 2 | 55 | 74.66% |
| ZBH220617P00110000 | 2021-12-31 4:32PM EDT | 110.00 | 4.10 | 3.30 | 3.70 | 0.00 | - | 2 | 40 | 58.17% |
| ZBH220617P00115000 | 2022-01-05 3:45PM EDT | 115.00 | 4.30 | 4.30 | 5.50 | -1.00 | -18.87% | 5 | 25 | 52.56% |
| ZBH220617P00120000 | 2021-12-31 4:23PM EDT | 120.00 | 7.00 | 5.70 | 7.10 | 0.00 | - | 2 | 37 | 49.01% |
| ZBH220617P00125000 | 2021-12-31 4:21PM EDT | 125.00 | 9.00 | 6.90 | 9.30 | 0.00 | - | 1 | 87 | 38.82% |
| ZBH220617P00130000 | 2022-01-03 12:04PM EDT | 130.00 | 10.60 | 9.80 | 10.40 | 0.00 | - | 1 | 28 | 0.00% |
| ZBH220617P00135000 | 2021-12-30 2:53PM EDT | 135.00 | 13.70 | 12.50 | 14.10 | 0.00 | - | 5 | 12 | 0.00% |
| ZBH220617P00140000 | 2021-12-30 2:22PM EDT | 140.00 | 16.90 | 15.50 | 16.20 | 0.00 | - | 27 | 28 | 0.00% |
| ZBH220617P00145000 | 2021-12-06 2:50PM EDT | 145.00 | 24.00 | 18.70 | 20.90 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH220617P00150000 | 2021-12-20 1:37PM EDT | 150.00 | 33.35 | 22.80 | 24.40 | 0.00 | - | - | 4 | 0.00% |
| ZBH220617P00175000 | 2021-12-20 11:44AM EDT | 175.00 | 57.60 | 44.40 | 47.00 | 0.00 | - | - | 2 | 0.00% |
| ZBH220617P00190000 | 2021-11-01 3:21PM EDT | 190.00 | 45.30 | 68.10 | 71.50 | 0.00 | - | - | 1 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
