Singapore markets closed

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
108.87+2.71 (+2.55%)
At close: 04:04PM EDT
108.87 0.00 (0.00%)
After hours: 04:26PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH220715C001000002022-06-22 9:51AM EDT100.005.409.1010.200.00-11245.36%
ZBH220715C001050002022-06-22 11:30AM EDT105.004.505.505.900.00-21536.49%
ZBH220715C001100002022-06-24 1:10PM EDT110.002.752.402.95+1.15+71.88%48134.11%
ZBH220715C001150002022-06-24 2:15PM EDT115.001.000.851.10+0.29+40.85%1296131.57%
ZBH220715C001200002022-06-22 10:36AM EDT120.000.150.200.350.00-1128331.10%
ZBH220715C001250002022-06-13 11:31AM EDT125.000.500.000.200.00-32135.74%
ZBH220715C001300002022-06-24 2:17PM EDT130.000.280.000.55+0.18+180.00%121454.10%
ZBH220715C001350002022-06-07 11:21AM EDT135.000.280.000.350.00-25756.54%
ZBH220715C001400002022-06-02 3:51PM EDT140.000.400.001.550.00-2375.88%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH220715P000900002022-06-17 9:32AM EDT90.001.050.000.950.00-2357.57%
ZBH220715P000950002022-06-23 3:52PM EDT95.000.600.400.750.00-101650.68%
ZBH220715P001000002022-06-22 1:48PM EDT100.001.650.801.000.00-215740.53%
ZBH220715P001050002022-06-16 12:35PM EDT105.005.101.702.000.00-133336.16%
ZBH220715P001100002022-06-22 10:42AM EDT110.005.703.604.000.00-4350333.33%
ZBH220715P001150002022-06-16 3:20PM EDT115.0012.106.508.000.00-11940.70%
ZBH220715P001200002022-06-13 10:38AM EDT120.0010.3510.8012.100.00-12342.26%
ZBH220715P001450002022-05-25 1:53PM EDT145.0026.7035.2038.500.00--182.13%