Options Chain for ZIMVIE INC COM (ZIMV) - $13.49 as of 11/20/2024 8:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.90 | 12.30 | % | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 6.00 | 10.50 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 5.10 | 7.40 | % | 0 | 0 | 3.03 | 0.96 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 3.40 | 4.50 | 4.90 | 0.00 | 0.00% | 0 | 10 | 1.80 | 0.87 | 0.05 | -0.02 | 10/25/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 1.10 | 2.70 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.67 | 0.09 | -0.03 | 10/23/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.05 | 1.70 | 0.60 | -0.60 | -50.00% | 10 | 1 | 1.51 | 0.42 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 1.70 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.91 | 0.23 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 3 | 4.29 | 0.11 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 1 | 4.57 | 0.05 | 0.03 | -0.01 | 10/28/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 4.79 | 0.02 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 91 | 1.33 | -0.04 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 0.85 | 0.55 | -0.20 | -26.67% | 2 | 10 | 1.64 | -0.13 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 22 | 1.22 | -0.33 | 0.09 | -0.03 | 10/25/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 1.65 | 3.90 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.58 | 0.10 | -0.03 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 3.70 | 5.10 | % | 0 | 0 | 1.51 | -0.77 | 0.08 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 6.00 | 7.30 | % | 0 | 0 | 1.60 | -0.89 | 0.05 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 22.50 | 8.40 | 9.80 | % | 0 | 0 | 1.85 | -0.95 | 0.03 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 9.80 | 12.00 | % | 0 | 0 | 1.78 | -0.98 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 14.80 | 17.60 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |