Singapore markets closed

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
107.19+0.22 (+0.21%)
At close: 04:00PM EDT
107.19 0.00 (0.00%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH260116C000550002023-12-06 11:19AM EDT55.0067.0067.0071.900.00-23102.78%
ZBH260116C000800002024-06-11 10:51AM EDT80.0035.6032.7037.500.00-2245.99%
ZBH260116C000850002024-06-11 9:34AM EDT85.0033.0028.8032.600.00--141.07%
ZBH260116C000950002024-01-31 1:31PM EDT95.0041.7639.7042.400.00--170.46%
ZBH260116C001000002024-06-11 10:03AM EDT100.0021.0019.9022.400.00-31636.01%
ZBH260116C001050002024-05-13 1:27PM EDT105.0028.0017.7019.800.00-2635.33%
ZBH260116C001100002024-06-12 9:33AM EDT110.0021.6014.8016.800.00-21233.54%
ZBH260116C001150002024-05-20 3:37PM EDT115.0021.5012.5013.900.00-1431.61%
ZBH260116C001200002024-06-14 10:46AM EDT120.0010.3010.3011.00-7.50-42.13%1729.32%
ZBH260116C001250002024-06-03 11:29AM EDT125.0012.508.509.800.00-41929.82%
ZBH260116C001300002024-05-30 10:35AM EDT130.0011.306.909.200.00-1531.16%
ZBH260116C001350002024-06-11 9:34AM EDT135.006.605.607.800.00-1630.67%
ZBH260116C001400002024-05-17 3:03PM EDT140.0010.384.406.400.00-202029.84%
ZBH260116C001450002024-04-23 11:18AM EDT145.009.950.000.000.00-126.25%
ZBH260116C001500002024-05-20 3:07PM EDT150.006.802.703.600.00-3826.89%
ZBH260116C001600002024-05-20 3:14PM EDT160.004.701.452.850.00-1427.78%
ZBH260116C001650002024-05-23 2:38PM EDT165.003.200.752.950.00-1329.44%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH260116P000550002024-06-12 10:01AM EDT55.000.550.150.550.00-511731.25%
ZBH260116P000600002024-06-12 2:30PM EDT60.000.850.251.500.00-1534.84%
ZBH260116P000700002024-06-13 10:25AM EDT70.001.551.152.200.00-1130.45%
ZBH260116P000750002024-06-11 10:03AM EDT75.002.050.903.700.00-12132.09%
ZBH260116P000800002024-01-08 3:13PM EDT80.003.002.052.550.00-1124.32%
ZBH260116P000850002024-02-01 4:55PM EDT85.003.102.804.100.00-3425.27%
ZBH260116P000900002024-05-03 3:52PM EDT90.003.402.704.100.00-5221.41%
ZBH260116P000950002024-05-07 10:53AM EDT95.004.204.505.200.00-1620.08%
ZBH260116P001000002024-06-10 10:34AM EDT100.006.247.408.900.00-1923.47%
ZBH260116P001050002024-06-07 1:23PM EDT105.007.409.4011.200.00-253623.10%
ZBH260116P001100002024-06-07 1:23PM EDT110.009.1211.5013.900.00-253022.91%
ZBH260116P001150002024-05-23 11:20AM EDT115.009.8013.9015.300.00-31119.71%
ZBH260116P001200002024-05-16 12:58PM EDT120.0011.1016.3018.000.00-1818.24%
ZBH260116P001250002024-05-15 11:40AM EDT125.0013.4919.2022.500.00-2319.77%
ZBH260116P001300002023-09-14 3:03PM EDT130.0016.4027.7030.200.00--827.65%
ZBH260116P001400002024-06-11 9:34AM EDT140.0030.7130.8034.400.00--117.96%