Options Chain for ZIMVIE INC COM (ZIMV) - $15.82 as of 4/26/2024 10:02:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.90 | 15.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 10.40 | 12.90 | % | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.50 | 7.90 | 10.10 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 5.40 | 7.60 | % | 0 | 0 | 3.38 | 0.99 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 12.50 | 3.00 | 4.20 | % | 0 | 0 | 1.56 | 0.91 | 0.05 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 15.00 | 1.40 | 1.85 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.65 | 0.13 | -0.03 | 4/1/2024 | 4/26/2024 4:00:02 PM EST |
| 17.50 | 0.10 | 1.10 | 0.51 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.32 | 0.13 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 20.00 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.11 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 2.02 | 0.03 | 0.02 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.11 | 0.01 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.96 | -0.01 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 12.50 | 0.10 | 0.25 | % | 0 | 0 | 0.84 | -0.09 | 0.05 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 15.00 | 0.35 | 1.30 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.35 | 0.13 | -0.03 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 17.50 | 1.55 | 2.85 | 1.80 | 0.00 | 0.00% | 0 | 4 | 1.22 | -0.68 | 0.13 | -0.02 | 4/8/2024 | 4/26/2024 4:00:02 PM EST |
| 20.00 | 3.80 | 5.90 | 2.05 | 0.00 | 0.00% | 0 | 1 | 2.05 | -0.89 | 0.07 | -0.01 | 4/1/2024 | 4/26/2024 4:00:02 PM EST |
| 22.50 | 6.50 | 8.20 | % | 0 | 0 | 2.27 | -0.97 | 0.02 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 8.90 | 9.40 | % | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 30.00 | 13.70 | 15.80 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |