NYSE - Delayed Quote USD

Zimmer Biomet Holdings, Inc. (ZBH)

121.66 +3.20 (+2.70%)
At close: May 3 at 4:00 PM EDT
121.66 0.00 (0.00%)
After hours: May 3 at 4:44 PM EDT

Calls

In The Money

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 2 174.59%
ZBH240517C00105000 10/25/2023 3:29 PM 105 10.50 14.40 16.20 0.00 0.00% 1 0 0.00%
ZBH240517C00110000 5/2/2024 5:56 PM 110 8.57 11.10 13.30 0.00 0.00% 2 125 62.62%
ZBH240517C00115000 4/29/2024 4:08 PM 115 8.28 6.70 7.60 0.00 0.00% 1 79 35.01%
ZBH240517C00120000 5/2/2024 5:37 PM 120 2.17 2.90 4.10 0.82 60.74% 1 123 33.91%
ZBH240517C00125000 5/3/2024 7:51 PM 125 0.75 0.60 0.75 0.45 150.00% 7 1,442 20.66%
ZBH240517C00130000 5/2/2024 7:52 PM 130 0.15 0.00 0.55 0.06 66.67% 10 486 31.32%
ZBH240517C00135000 5/3/2024 4:38 PM 135 0.05 0.00 0.15 -0.15 -75.00% 2 229 31.54%
ZBH240517C00140000 4/26/2024 7:44 PM 140 0.07 0.00 0.15 0.00 0.00% 2 177 40.04%
ZBH240517C00145000 4/26/2024 4:39 PM 145 0.03 0.00 1.25 0.00 0.00% 1 29 64.40%
ZBH240517C00150000 4/18/2024 7:07 PM 150 0.02 0.00 0.45 0.00 0.00% 2 64 59.47%
ZBH240517C00155000 1/10/2024 8:48 PM 155 0.45 0.00 2.25 0.00 0.00% 2 3 94.34%
ZBH240517C00160000 11/22/2023 5:20 PM 160 0.20 0.00 0.60 0.00 0.00% - 1 77.64%
ZBH240517C00165000 11/8/2023 7:40 PM 165 0.15 0.00 4.80 0.00 0.00% 1 4 136.72%
ZBH240517C00170000 11/9/2023 3:05 PM 170 0.10 0.00 4.80 0.00 0.00% 1 4 145.36%
ZBH240517C00175000 11/15/2023 4:38 PM 175 0.10 0.00 0.75 0.00 0.00% 1 4 101.07%
ZBH240517C00180000 11/3/2023 2:48 PM 180 0.10 0.00 4.80 0.00 0.00% 1 6 161.43%

Puts

In The Money

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 8 213.67%
ZBH240517P00060000 11/14/2023 3:18 PM 60 0.25 0.00 0.75 0.00 0.00% 5 7 192.58%
ZBH240517P00075000 10/6/2023 5:58 PM 75 0.75 0.50 1.20 0.00 0.00% 1 1 162.79%
ZBH240517P00080000 10/24/2023 5:49 PM 80 2.00 0.65 0.80 0.00 0.00% 1,319 1,298 139.50%
ZBH240517P00085000 12/27/2023 6:29 PM 85 0.45 0.10 0.75 0.00 0.00% 1 0 109.47%
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 1.35 0.00 0.00% 1 55 89.60%
ZBH240517P00100000 5/2/2024 1:32 PM 100 0.15 0.00 1.25 0.00 0.00% 3 107 73.29%
ZBH240517P00105000 5/1/2024 7:59 PM 105 0.35 0.00 0.30 0.00 0.00% 11 275 49.22%
ZBH240517P00110000 5/3/2024 7:06 PM 110 0.10 0.00 1.40 -0.11 -52.38% 2 290 58.81%
ZBH240517P00115000 5/3/2024 5:43 PM 115 0.25 0.20 0.35 -0.55 -68.75% 4 675 24.81%
ZBH240517P00120000 5/3/2024 7:00 PM 120 1.26 1.05 1.25 0.01 0.80% 18 600 20.87%
ZBH240517P00125000 5/2/2024 7:45 PM 125 7.01 3.10 4.60 0.00 0.00% 1 345 26.94%
ZBH240517P00130000 5/1/2024 1:42 PM 130 12.42 7.70 9.70 0.00 0.00% 1 174 43.82%
ZBH240517P00135000 4/1/2024 4:26 PM 135 6.80 12.30 15.90 0.00 0.00% 5 10 73.88%
ZBH240517P00145000 3/28/2024 2:53 PM 145 12.50 23.20 28.00 0.00 0.00% 12 0 94.63%

Related Tickers

SYK Stryker Corporation
328.45
+0.56%
 
ZIMV ZimVie Inc.
15.80
-0.19%
 
SNN Smith & Nephew plc
24.78
+1.39%
 
MDT Medtronic plc
81.69
+0.95%
 
BSX Boston Scientific Corporation
72.85
+1.14%
 
EW Edwards Lifesciences Corporation
85.25
+0.22%
 
ALGN Align Technology, Inc.
287.87
+0.46%
 
PODD Insulet Corporation
174.43
+0.58%
 
NARI Inari Medical, Inc.
42.03
+0.10%
 
GMED Globus Medical, Inc.
51.95
+2.91%