Singapore markets closed

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
127.34+1.51 (+1.20%)
At close: 04:04PM EST
127.34 0.00 (0.00%)
Pre-market: 08:00AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH230217C001100002023-01-06 10:15AM EST110.0016.870.000.000.00-130.00%
ZBH230217C001150002023-01-17 11:22AM EST115.009.830.000.000.00-390.00%
ZBH230217C001200002023-01-20 3:13PM EST120.006.780.000.000.00-6190.00%
ZBH230217C001250002023-01-31 3:55PM EST125.004.900.000.000.00-82130.00%
ZBH230217C001300002023-01-30 11:09AM EST130.001.610.000.000.00-18433.13%
ZBH230217C001350002023-01-31 3:16PM EST135.000.700.000.000.00-1202996.25%
ZBH230217C001400002023-01-31 12:30PM EST140.000.100.000.000.00-83912.50%
ZBH230217C001450002023-01-05 1:29PM EST145.000.500.000.000.00-1212.50%
ZBH230217C001500002023-01-04 9:36AM EST150.000.300.000.000.00-1512.50%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH230217P000950002023-01-25 3:22PM EST95.000.130.000.000.00--525.00%
ZBH230217P001050002023-01-31 10:49AM EST105.000.200.000.000.00-62025.00%
ZBH230217P001100002023-01-27 2:10PM EST110.000.400.000.000.00-11,73312.50%
ZBH230217P001150002023-01-30 3:08PM EST115.000.680.000.000.00-1417912.50%
ZBH230217P001200002023-01-31 3:58PM EST120.001.100.000.000.00-11556.25%
ZBH230217P001250002023-01-31 1:31PM EST125.002.650.000.000.00-452,1473.13%
ZBH230217P001300002023-01-27 2:45PM EST130.005.340.000.000.00-130.00%