Singapore markets closed

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
121.24+0.75 (+0.62%)
At close: 04:03PM EST
121.00 -0.24 (-0.20%)
After hours: 06:29PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH220218C001100002022-01-21 3:15PM EST110.0013.610.000.000.00-150.00%
ZBH220218C001150002022-01-26 10:29AM EST115.009.300.000.000.00-11230.00%
ZBH220218C001200002022-01-26 10:41AM EST120.005.900.000.000.00-101180.00%
ZBH220218C001250002022-01-27 1:54PM EST125.003.400.000.000.00-281,1583.13%
ZBH220218C001300002022-01-27 3:43PM EST130.001.700.000.000.00-131966.25%
ZBH220218C001350002022-01-27 3:43PM EST135.000.800.000.000.00-1049312.50%
ZBH220218C001400002022-01-27 3:53PM EST140.000.450.000.000.00-7012.50%
ZBH220218C001450002022-01-27 9:47AM EST145.000.300.000.000.00-1012.50%
ZBH220218C001500002022-01-19 9:46AM EST150.000.620.000.000.00-23425.00%
ZBH220218C001550002022-01-06 2:24PM EST155.000.400.000.000.00-1225.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH220218P000700002022-01-10 11:59AM EST70.000.100.000.000.00-2050.00%
ZBH220218P000750002022-01-19 10:12AM EST75.000.150.000.000.00-2650.00%
ZBH220218P000800002022-01-19 10:12AM EST80.000.250.000.000.00--425.00%
ZBH220218P000950002022-01-21 10:46AM EST95.000.500.000.000.00-1225.00%
ZBH220218P001000002022-01-27 12:17PM EST100.000.700.000.000.00-6012.50%
ZBH220218P001050002022-01-27 12:17PM EST105.000.950.000.000.00-162312.50%
ZBH220218P001100002022-01-27 2:27PM EST110.001.750.000.000.00-87312.50%
ZBH220218P001150002022-01-27 12:17PM EST115.002.500.000.000.00-58726.25%
ZBH220218P001200002022-01-27 12:17PM EST120.004.100.000.000.00-1201.56%
ZBH220218P001250002022-01-26 12:57PM EST125.006.500.000.000.00-173170.00%
ZBH220218P001300002022-01-25 1:36PM EST130.0010.520.000.000.00-51070.00%
ZBH220218P001350002022-01-21 3:33PM EST135.0013.710.000.000.00-2370.00%
ZBH220218P001450002022-01-14 12:22PM EST145.0019.500.000.000.00-160.00%
ZBH220218P001500002022-01-21 12:21PM EST150.0027.100.000.000.00-110.00%
ZBH220218P001550002021-12-17 3:46PM EST155.0034.6530.1032.500.00-330.00%