Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,341.44 +170.15 (+0.80%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH220715C00100000 | 2022-06-22 9:51AM EDT | 100.00 | 5.40 | 9.10 | 10.20 | 0.00 | - | 1 | 12 | 45.36% |
| ZBH220715C00105000 | 2022-06-22 11:30AM EDT | 105.00 | 4.50 | 5.50 | 5.90 | 0.00 | - | 2 | 15 | 36.49% |
| ZBH220715C00110000 | 2022-06-24 1:10PM EDT | 110.00 | 2.75 | 2.40 | 2.95 | +1.15 | +71.88% | 4 | 81 | 34.11% |
| ZBH220715C00115000 | 2022-06-24 2:15PM EDT | 115.00 | 1.00 | 0.85 | 1.10 | +0.29 | +40.85% | 12 | 961 | 31.57% |
| ZBH220715C00120000 | 2022-06-22 10:36AM EDT | 120.00 | 0.15 | 0.20 | 0.35 | 0.00 | - | 11 | 283 | 31.10% |
| ZBH220715C00125000 | 2022-06-13 11:31AM EDT | 125.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 3 | 21 | 35.74% |
| ZBH220715C00130000 | 2022-06-24 2:17PM EDT | 130.00 | 0.28 | 0.00 | 0.55 | +0.18 | +180.00% | 1 | 214 | 54.10% |
| ZBH220715C00135000 | 2022-06-07 11:21AM EDT | 135.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 2 | 57 | 56.54% |
| ZBH220715C00140000 | 2022-06-02 3:51PM EDT | 140.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 2 | 3 | 75.88% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH220715P00090000 | 2022-06-17 9:32AM EDT | 90.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 57.57% |
| ZBH220715P00095000 | 2022-06-23 3:52PM EDT | 95.00 | 0.60 | 0.40 | 0.75 | 0.00 | - | 10 | 16 | 50.68% |
| ZBH220715P00100000 | 2022-06-22 1:48PM EDT | 100.00 | 1.65 | 0.80 | 1.00 | 0.00 | - | 21 | 57 | 40.53% |
| ZBH220715P00105000 | 2022-06-16 12:35PM EDT | 105.00 | 5.10 | 1.70 | 2.00 | 0.00 | - | 13 | 33 | 36.16% |
| ZBH220715P00110000 | 2022-06-22 10:42AM EDT | 110.00 | 5.70 | 3.60 | 4.00 | 0.00 | - | 43 | 503 | 33.33% |
| ZBH220715P00115000 | 2022-06-16 3:20PM EDT | 115.00 | 12.10 | 6.50 | 8.00 | 0.00 | - | 1 | 19 | 40.70% |
| ZBH220715P00120000 | 2022-06-13 10:38AM EDT | 120.00 | 10.35 | 10.80 | 12.10 | 0.00 | - | 1 | 23 | 42.26% |
| ZBH220715P00145000 | 2022-05-25 1:53PM EDT | 145.00 | 26.70 | 35.20 | 38.50 | 0.00 | - | - | 1 | 82.13% |
© 2022 Yahoo. All rights reserved.
