Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,862.44 -19.15 (-0.28%) BTC-USD
19,348.69 +267.60 (+1.40%) CMC Crypto 200
442.22 -1.21 (-0.27%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH221021C00105000 | 2022-09-19 12:14PM EDT | 105.00 | 8.70 | 3.00 | 7.00 | 0.00 | - | 1 | 10 | 55.96% |
| ZBH221021C00110000 | 2022-09-29 11:48AM EDT | 110.00 | 2.40 | 1.00 | 3.70 | 0.00 | - | 2 | 233 | 46.63% |
| ZBH221021C00115000 | 2022-09-29 12:43PM EDT | 115.00 | 1.05 | 0.65 | 1.30 | 0.00 | - | 10 | 701 | 37.26% |
| ZBH221021C00120000 | 2022-09-28 9:50AM EDT | 120.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 5 | 1,803 | 36.33% |
| ZBH221021C00125000 | 2022-09-29 11:41AM EDT | 125.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 66 | 49.61% |
| ZBH221021C00130000 | 2022-09-23 10:17AM EDT | 130.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 75 | 81 | 57.28% |
| ZBH221021C00165000 | 2022-09-23 11:16AM EDT | 165.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 5 | 90.82% |
| ZBH221021C00170000 | 2022-09-23 10:16AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 720 | 696 | 69.53% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH221021P00080000 | 2022-09-01 9:42AM EDT | 80.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | - | 1 | 71.78% |
| ZBH221021P00085000 | 2022-09-27 3:50PM EDT | 85.00 | 0.38 | 0.00 | 0.70 | 0.00 | - | 2 | 4 | 60.25% |
| ZBH221021P00090000 | 2022-09-19 3:24PM EDT | 90.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 58.33% |
| ZBH221021P00095000 | 2022-09-27 3:50PM EDT | 95.00 | 1.18 | 0.10 | 2.90 | 0.00 | - | 2 | 10 | 56.91% |
| ZBH221021P00100000 | 2022-09-22 3:00PM EDT | 100.00 | 1.30 | 0.20 | 2.65 | 0.00 | - | 6 | 92 | 54.59% |
| ZBH221021P00105000 | 2022-09-27 12:24PM EDT | 105.00 | 4.10 | 2.15 | 4.50 | 0.00 | - | 76 | 283 | 53.42% |
| ZBH221021P00110000 | 2022-09-21 11:04AM EDT | 110.00 | 2.60 | 3.70 | 6.60 | 0.00 | - | 6 | 430 | 47.99% |
| ZBH221021P00115000 | 2022-09-22 2:38PM EDT | 115.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| ZBH221021P00120000 | 2022-09-14 1:24PM EDT | 120.00 | 6.40 | 11.10 | 14.80 | 0.00 | - | 1 | 5 | 58.81% |
© 2022 Yahoo. All rights reserved.
