Breaking News

ZimVie Inc (ZIMV)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

ZimVie historical data, for real-time data please try another search

18.99 0.00 0.00%

17/10 - Closed. Currency in USD

Type: Equity

Market: United States

Volume: 653,573
Bid/Ask: 0.00 / 0.00
Day's Range: 18.99 - 19.00

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

ZimVie Option Chain

Get free option data for ZIMV. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for ZimVie options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 20, 2025 15:04 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	4.4	8.7	0	12.50	0	0%	0	2.15	0
ZIMV Call 12.50 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolZIMV\|20251121\|12.50C Delta0.991 Imp Vol0.6085 Bid4.4 Gamma0.0069 Theoretical6.55 Ask8.7 Theta-0.0027 Intrinsic Value6.49 Volume0 Vega0.0014 Time Value-6.49 Open Interest0 Rho0.0114 Delta / Theta-371.0823 ZIMV Put 12.50 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolZIMV\|20251121\|12.50P Delta-0.1762 Imp Vol2.5625 Bid0 Gamma0.0174 Theoretical2.15 Ask2.15 Theta-0.056 Intrinsic Value-6.49 Volume0 Vega0.015 Time Value6.49 Open Interest0 Rho-0.0045 Delta / Theta3.1473
0	0%	3.2	6.2	0	15.00	0	0%	0	2.15	0
ZIMV Call 15.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolZIMV\|20251121\|15.00C Delta0.8236 Imp Vol1.0147 Bid3.2 Gamma0.0441 Theoretical4.7 Ask6.2 Theta-0.0237 Intrinsic Value3.99 Volume0 Vega0.015 Time Value-3.99 Open Interest0 Rho0.0102 Delta / Theta-34.8024 ZIMV Put 15.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolZIMV\|20251121\|15.00P Delta-0.2411 Imp Vol1.892 Bid0 Gamma0.0284 Theoretical2.15 Ask2.15 Theta-0.0496 Intrinsic Value-3.99 Volume0 Vega0.0181 Time Value3.99 Open Interest0 Rho-0.0056 Delta / Theta4.8636
0	0%	0	3.7	0	17.50	0	0%	0	0.05	0
ZIMV Call 17.50 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolZIMV\|20251121\|17.50C Delta0.6607 Imp Vol1.2961 Bid0 Gamma0.0487 Theoretical3.7 Ask3.7 Theta-0.0415 Intrinsic Value1.49 Volume0 Vega0.0212 Time Value-1.49 Open Interest0 Rho0.0082 Delta / Theta-15.9337 ZIMV Put 17.50 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolZIMV\|20251121\|17.50P Delta-0.0869 Imp Vol0.2104 Bid0 Gamma0.1301 Theoretical0.05 Ask0.05 Theta-0.0027 Intrinsic Value-1.49 Volume0 Vega0.0092 Time Value1.49 Open Interest0 Rho-0.0015 Delta / Theta32.7085
					18.99	Price @ Oct 20, 2025 15:04 GMT
0.95	0%	0	0.05	0	20.00	0	0%	0	3.2	0
ZIMV Call 20.00 Exp: Nov 21, 2025 Last: 0.95 Chg.: 0% SymbolZIMV\|20251121\|20.00C Delta0.1289 Imp Vol0.1363 Bid0 Gamma0.2663 Theoretical0.05 Ask0.05 Theta-0.0027 Intrinsic Value-1.01 Volume0 Vega0.0122 Time Value1.96 Open Interest7 Rho0.0022 Delta / Theta-47.4264 ZIMV Put 20.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolZIMV\|20251121\|20.00P Delta-0.4861 Imp Vol1.1464 Bid0 Gamma0.0602 Theoretical3.2 Ask3.2 Theta-0.0377 Intrinsic Value1.01 Volume0 Vega0.0231 Time Value-1.01 Open Interest0 Rho-0.0097 Delta / Theta12.8792
0	0%	0	2.15	0	22.50	0	0%	1.4	5.6	0
ZIMV Call 22.50 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolZIMV\|20251121\|22.50C Delta0.4384 Imp Vol1.4455 Bid0 Gamma0.0471 Theoretical2.15 Ask2.15 Theta-0.0493 Intrinsic Value-3.51 Volume0 Vega0.0228 Time Value3.51 Open Interest0 Rho0.0058 Delta / Theta-8.8975 ZIMV Put 22.50 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolZIMV\|20251121\|22.50P Delta0 Imp Vol0 Bid1.4 Gamma0 Theoretical0 Ask5.6 Theta0 Intrinsic Value3.51 Volume0 Vega0 Time Value-3.51 Open Interest0 Rho0 Delta / Theta0
0	0%	0	2.15	0	25.00	0	0%	3.9	8.1	0
ZIMV Call 25.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolZIMV\|20251121\|25.00C Delta0.3988 Imp Vol1.7145 Bid0 Gamma0.0389 Theoretical2.15 Ask2.15 Theta-0.057 Intrinsic Value-6.01 Volume0 Vega0.0224 Time Value6.01 Open Interest0 Rho0.0051 Delta / Theta-6.9924 ZIMV Put 25.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolZIMV\|20251121\|25.00P Delta0 Imp Vol0 Bid3.9 Gamma0 Theoretical0 Ask8.1 Theta0 Intrinsic Value6.01 Volume0 Vega0 Time Value-6.01 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

ZIMV Comments

Write your thoughts about ZimVie Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,390.90	+3.66	+0.07%
NSE All Share	147,115.63	+134.46	+0.09%
US 30	47,279.0	+131.5	+0.28%
US 500	6,778.6	+44.5	+0.66%
FTSE 100	9,697.95	-0.42	0.00%
DAX	23,900.69	+13.62	+0.06%
South Africa Top 40	104,847.61	+289.67	+0.28%

Brent Oil	63.85	-0.54	-0.84%
Crude Oil WTI	59.42	-0.53	-0.88%
Gold	4,079.54	-14.66	-0.36%
Silver	50.740	+0.054	+0.11%
Copper	5.0320	-0.0310	-0.61%
London Cocoa	4,072.00	-37.00	-0.90%
London Wheat	163.00	-0.90	-0.55%

Nigeria 10Y	15.584	+0.001	+0.01%
Nigeria 2Y	15.636	-0.049	-0.31%
U.K. 10Y	4.5540	-0.0230	-0.50%
Germany 10Y	2.7009	-0.0161	-0.59%
U.S. 10Y	4.126	-0.023	-0.55%
U.S. 5Y	3.710	-0.024	-0.64%
U.S. 2Y	3.598	-0.016	-0.44%

Fidelitybk	19.050	-0.050	-0.26%
Zenith Bank	64.00	-0.40	-0.62%
UBA	40.00	-1.00	-2.44%
First HoldCo	30.85	0.00	0.00%
Guaranty Trust Holding	86.00	-2.50	-2.82%
Sterling Bank	7.450	+0.150	+2.05%
Dangote Cement	594.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ZIMV	18.99	0.00	0.00%
ICBP	8,400	-25	-0.30%
NMDC Ltd Future	78.00	+0.32	+0.41%
OPUS	10.560	0.000	0.00%
CSCO	1,438.00	+10.00	+0.70%
ERM	0.295	+0.005	+1.72%
Comerica SmallCap.	94.939	-0.841	-0.88%
WCKH	1,376.20	+30.70	+2.28%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	23.00	0.00%	132.62M
Fidelitybk	19.050	-0.26%	63.08M
STANBIC IBTC Bank	105.00	-4.55%	40.06M
Zenith Bank	64.00	-0.62%	25.50M
Guaranty Trust Holding	86.00	-2.82%	17.71M
Guinness Nigeria	170.00	+2.41%	7.19M
Aradel Holdings	708.70	+0.38%	1.28M

Name	Last	Chg. %	Vol.
Prestige	1.34	+9.84%	329.18K
Ncr Nigeria	25.60	+9.64%	1.03M
Guinea Insurance PLC	1.26	+9.57%	3.04M
Asosavings	1.03	+9.57%	12.78M
Initiates	10.99	+8.81%	8.99M
Rtbriscoe	3.38	+7.99%	259.46K
Linkassure	1.90	+7.95%	5.84M

Name	Last	Chg. %	Vol.
Union Dicon Salt	6.30	-10.00%	500.11K
Tripple Gee and Co	4.42	-9.98%	445.40K
Abctrans	3.82	-9.91%	405.95K
Regal Insurance	1.13	-9.60%	2.51M
Sovereign Trust Insurance Plc	2.91	-7.32%	4.73M
Caverton Offshore Support	4.700	-6.00%	1.46M
Omatek Ventures	1.21	-5.47%	1.79M