Singapore markets open in 5 hours 40 minutes
Straits Times Index
3,256.82 -12.45 (-0.38%) S&P 500
4,299.32 +19.17 (+0.45%) Dow
33,916.04 +154.99 (+0.46%) Nasdaq
13,140.18 +93.00 (+0.71%) BTC-USD
24,122.88 -192.17 (-0.79%) CMC Crypto 200
571.76 -19.00 (-3.22%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH220916C00085000 | 2022-07-20 10:18AM EDT | 85.00 | 23.80 | 31.30 | 33.90 | 0.00 | - | 5 | 1 | 86.57% |
| ZBH220916C00100000 | 2022-08-11 11:28AM EDT | 100.00 | 16.69 | 16.60 | 19.60 | 0.00 | - | 1 | 7 | 60.60% |
| ZBH220916C00105000 | 2022-08-12 3:22PM EDT | 105.00 | 12.98 | 12.20 | 14.30 | 0.00 | - | 11 | 31 | 45.29% |
| ZBH220916C00110000 | 2022-08-01 3:22PM EDT | 110.00 | 4.70 | 7.60 | 9.70 | 0.00 | - | 3 | 717 | 36.85% |
| ZBH220916C00115000 | 2022-08-09 1:15PM EDT | 115.00 | 4.74 | 4.60 | 5.40 | +1.64 | +52.90% | 1 | 143 | 28.52% |
| ZBH220916C00120000 | 2022-08-15 2:53PM EDT | 120.00 | 2.05 | 2.00 | 2.30 | -0.09 | -4.21% | 741 | 621 | 23.67% |
| ZBH220916C00125000 | 2022-08-12 3:51PM EDT | 125.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 2 | 100 | 22.84% |
| ZBH220916C00130000 | 2022-08-02 9:32AM EDT | 130.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 17 | 23.39% |
| ZBH220916C00135000 | 2022-08-15 1:26PM EDT | 135.00 | 0.05 | 0.05 | 0.20 | -0.07 | -58.33% | 1 | 101 | 27.39% |
| ZBH220916C00140000 | 2022-08-01 10:20AM EDT | 140.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 30 | 65 | 58.98% |
| ZBH220916C00145000 | 2022-07-01 9:30AM EDT | 145.00 | 0.10 | 0.00 | 2.45 | 0.00 | - | 1 | 69 | 57.42% |
| ZBH220916C00150000 | 2022-06-29 2:31PM EDT | 150.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 28 | 37 | 53.88% |
| ZBH220916C00155000 | 2022-05-02 12:42PM EDT | 155.00 | 1.15 | 0.15 | 0.70 | 0.00 | - | 2 | 2 | 54.69% |
| ZBH220916C00160000 | 2022-04-20 3:59PM EDT | 160.00 | 2.63 | 0.00 | 0.75 | 0.00 | - | 7 | 15 | 58.11% |
| ZBH220916C00165000 | 2022-02-25 11:35AM EDT | 165.00 | 1.15 | 0.05 | 2.45 | 0.00 | - | 1 | 0 | 80.81% |
| ZBH220916C00170000 | 2022-04-20 3:59PM EDT | 170.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 66.99% |
| ZBH220916C00175000 | 2022-02-25 3:35PM EDT | 175.00 | 0.70 | 0.25 | 0.90 | 0.00 | - | 1 | 0 | 76.90% |
| ZBH220916C00180000 | 2022-02-22 10:41AM EDT | 180.00 | 1.16 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 83.59% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH220916P00055000 | 2022-07-22 3:30PM EDT | 55.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 18 | 18 | 106.45% |
| ZBH220916P00060000 | 2022-08-11 3:56PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 90.63% |
| ZBH220916P00065000 | 2022-07-21 9:30AM EDT | 65.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 87.89% |
| ZBH220916P00070000 | 2022-08-04 11:22AM EDT | 70.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 77.93% |
| ZBH220916P00075000 | 2022-07-22 9:30AM EDT | 75.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 101.22% |
| ZBH220916P00080000 | 2022-02-01 10:30AM EDT | 80.00 | 1.30 | 0.20 | 2.95 | 0.00 | - | 1 | 0 | 103.88% |
| ZBH220916P00085000 | 2022-07-21 3:05PM EDT | 85.00 | 0.74 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 75.49% |
| ZBH220916P00090000 | 2022-08-11 12:09PM EDT | 90.00 | 0.23 | 0.05 | 0.30 | 0.00 | - | 5 | 12 | 52.44% |
| ZBH220916P00095000 | 2022-07-25 3:51PM EDT | 95.00 | 1.40 | 0.10 | 0.35 | 0.00 | - | 1 | 131 | 44.97% |
| ZBH220916P00100000 | 2022-08-04 10:10AM EDT | 100.00 | 0.75 | 0.25 | 0.40 | 0.00 | - | 1 | 36 | 37.21% |
| ZBH220916P00105000 | 2022-08-10 3:55PM EDT | 105.00 | 0.95 | 0.45 | 0.60 | 0.00 | - | 1 | 1,223 | 31.54% |
| ZBH220916P00110000 | 2022-08-15 11:14AM EDT | 110.00 | 1.13 | 0.95 | 1.05 | -0.65 | -36.52% | 5 | 1,335 | 26.81% |
| ZBH220916P00115000 | 2022-08-15 1:26PM EDT | 115.00 | 2.15 | 2.00 | 2.30 | -2.35 | -52.22% | 285 | 54 | 24.65% |
| ZBH220916P00120000 | 2022-08-04 3:26PM EDT | 120.00 | 7.78 | 4.10 | 5.20 | 0.00 | - | 2 | 15 | 27.17% |
| ZBH220916P00125000 | 2022-08-11 3:22PM EDT | 125.00 | 10.51 | 7.20 | 9.20 | 0.00 | - | 1 | 0 | 31.38% |
| ZBH220916P00130000 | 2022-05-20 11:01AM EDT | 130.00 | 16.34 | 26.60 | 29.20 | 0.00 | - | 5 | 7 | 143.40% |
| ZBH220916P00135000 | 2022-06-27 9:40AM EDT | 135.00 | 26.50 | 23.50 | 27.50 | 0.00 | - | 1 | 0 | 101.10% |
| ZBH220916P00155000 | 2022-04-05 9:59AM EDT | 155.00 | 28.60 | 30.60 | 32.40 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
