Singapore markets closed
Straits Times Index
3,246.33 -13.70 (-0.42%) Nikkei
26,717.34 +547.04 (+2.09%) Hang Seng
23,550.08 -256.92 (-1.08%) FTSE 100
7,462.98 -91.33 (-1.21%) BTC-USD
36,425.42 -244.12 (-0.67%) CMC Crypto 200
826.04 +6.54 (+0.80%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH220218C00110000 | 2022-01-21 3:15PM EST | 110.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ZBH220218C00115000 | 2022-01-26 10:29AM EST | 115.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 0.00% |
| ZBH220218C00120000 | 2022-01-26 10:41AM EST | 120.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 118 | 0.00% |
| ZBH220218C00125000 | 2022-01-27 1:54PM EST | 125.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 28 | 1,158 | 3.13% |
| ZBH220218C00130000 | 2022-01-27 3:43PM EST | 130.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 196 | 6.25% |
| ZBH220218C00135000 | 2022-01-27 3:43PM EST | 135.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 493 | 12.50% |
| ZBH220218C00140000 | 2022-01-27 3:53PM EST | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZBH220218C00145000 | 2022-01-27 9:47AM EST | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBH220218C00150000 | 2022-01-19 9:46AM EST | 150.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| ZBH220218C00155000 | 2022-01-06 2:24PM EST | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH220218P00070000 | 2022-01-10 11:59AM EST | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZBH220218P00075000 | 2022-01-19 10:12AM EST | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| ZBH220218P00080000 | 2022-01-19 10:12AM EST | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| ZBH220218P00095000 | 2022-01-21 10:46AM EST | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ZBH220218P00100000 | 2022-01-27 12:17PM EST | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZBH220218P00105000 | 2022-01-27 12:17PM EST | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 12.50% |
| ZBH220218P00110000 | 2022-01-27 2:27PM EST | 110.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 12.50% |
| ZBH220218P00115000 | 2022-01-27 12:17PM EST | 115.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 872 | 6.25% |
| ZBH220218P00120000 | 2022-01-27 12:17PM EST | 120.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ZBH220218P00125000 | 2022-01-26 12:57PM EST | 125.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 17 | 317 | 0.00% |
| ZBH220218P00130000 | 2022-01-25 1:36PM EST | 130.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 0.00% |
| ZBH220218P00135000 | 2022-01-21 3:33PM EST | 135.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| ZBH220218P00145000 | 2022-01-14 12:22PM EST | 145.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ZBH220218P00150000 | 2022-01-21 12:21PM EST | 150.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZBH220218P00155000 | 2021-12-17 3:46PM EST | 155.00 | 34.65 | 30.10 | 32.50 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
