Singapore markets close in 7 hours 14 minutes

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
107.45-1.78 (-1.63%)
At close: 04:00PM EDT
107.45 0.00 (0.00%)
After hours: 06:56PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH240816C000600002023-12-15 12:52PM EDT60.0059.5562.0066.800.00-21275.76%
ZBH240816C000750002023-09-27 11:05AM EDT75.0039.5031.3033.700.00-2267.46%
ZBH240816C000950002023-11-15 11:21AM EDT95.0022.3027.3027.900.00--1123.50%
ZBH240816C001000002024-05-08 3:49PM EDT100.0023.0013.4015.600.00-12559.45%
ZBH240816C001050002024-06-12 3:43PM EDT105.006.296.107.40-4.51-41.76%1634.12%
ZBH240816C001100002024-06-12 1:47PM EDT110.003.903.403.80-0.77-16.49%1211327.17%
ZBH240816C001150002024-06-12 2:32PM EDT115.002.001.652.00-0.66-24.81%463626.04%
ZBH240816C001200002024-06-12 1:47PM EDT120.001.020.751.15-0.28-21.54%56527.08%
ZBH240816C001250002024-06-12 10:41AM EDT125.000.550.300.55+0.09+19.57%563726.81%
ZBH240816C001300002024-06-10 9:33AM EDT130.000.450.200.550.00-315231.71%
ZBH240816C001350002024-06-05 2:09PM EDT135.000.250.050.450.00-328434.69%
ZBH240816C001400002024-06-10 2:56PM EDT140.000.060.000.300.00-15435.84%
ZBH240816C001450002024-06-12 1:04PM EDT145.000.180.052.20-0.07-28.00%29752.56%
ZBH240816C001500002024-03-19 12:20PM EDT150.001.050.400.550.00-273648.32%
ZBH240816C001550002024-04-01 2:00PM EDT155.000.950.002.350.00-1361.30%
ZBH240816C001600002024-03-06 11:29AM EDT160.000.540.350.500.00-1252.69%
ZBH240816C001650002024-02-07 4:50PM EDT165.000.700.150.550.00-1354.00%
ZBH240816C001700002023-11-30 12:28PM EDT170.000.380.000.750.00-20157.67%
ZBH240816C001750002024-02-08 11:35AM EDT175.000.200.002.300.00-1375.05%
ZBH240816C001800002023-11-17 4:13PM EDT180.000.200.000.750.00-1663.28%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH240816P000550002023-11-21 3:14PM EDT55.000.200.001.000.00-1691.80%
ZBH240816P000600002023-10-24 2:27PM EDT60.000.900.001.650.00-16690.23%
ZBH240816P000650002023-12-14 11:45AM EDT65.000.420.000.750.00-52567.72%
ZBH240816P000700002024-01-10 12:41PM EDT70.000.380.000.750.00--159.08%
ZBH240816P000750002024-01-08 10:30AM EDT75.000.300.000.000.00-21025.00%
ZBH240816P000800002024-02-08 11:18AM EDT80.000.350.002.350.00-53756.93%
ZBH240816P000850002024-05-01 1:05PM EDT85.000.350.050.750.00-3012342.26%
ZBH240816P000900002024-06-11 9:50AM EDT90.000.360.400.600.00-119932.18%
ZBH240816P000950002024-06-11 9:56AM EDT95.000.750.800.950.00-116028.35%
ZBH240816P001000002024-06-12 3:29PM EDT100.001.801.501.75+0.50+38.46%1118825.99%
ZBH240816P001050002024-06-12 3:29PM EDT105.003.202.903.20+0.25+8.47%6913524.15%
ZBH240816P001100002024-06-12 3:43PM EDT110.005.505.205.40+0.50+10.00%1313021.85%
ZBH240816P001150002024-06-07 2:47PM EDT115.004.968.3010.800.00-57233.80%
ZBH240816P001200002024-06-10 9:38AM EDT120.009.1511.0013.500.00-23325.37%
ZBH240816P001250002024-06-11 10:33AM EDT125.0017.8316.3019.600.00-58240.60%
ZBH240816P001300002024-06-11 10:33AM EDT130.0022.2821.9023.900.00-54540.58%
ZBH240816P001350002024-04-11 3:35PM EDT135.009.9013.1014.700.00-9300.00%
ZBH240816P001400002024-04-02 11:38AM EDT140.0013.0020.0024.000.00-130.00%
ZBH240816P001450002024-04-01 10:51AM EDT145.0015.2023.9027.900.00-110.00%
ZBH240816P001500002024-03-28 10:16AM EDT150.0018.0028.2033.000.00-110.00%