Singapore markets open in 5 hours 40 minutes

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
117.58+0.36 (+0.31%)
As of 03:20PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH220916C000850002022-07-20 10:18AM EDT85.0023.8031.3033.900.00-5186.57%
ZBH220916C001000002022-08-11 11:28AM EDT100.0016.6916.6019.600.00-1760.60%
ZBH220916C001050002022-08-12 3:22PM EDT105.0012.9812.2014.300.00-113145.29%
ZBH220916C001100002022-08-01 3:22PM EDT110.004.707.609.700.00-371736.85%
ZBH220916C001150002022-08-09 1:15PM EDT115.004.744.605.40+1.64+52.90%114328.52%
ZBH220916C001200002022-08-15 2:53PM EDT120.002.052.002.30-0.09-4.21%74162123.67%
ZBH220916C001250002022-08-12 3:51PM EDT125.000.900.700.850.00-210022.84%
ZBH220916C001300002022-08-02 9:32AM EDT130.000.400.200.300.00-11723.39%
ZBH220916C001350002022-08-15 1:26PM EDT135.000.050.050.20-0.07-58.33%110127.39%
ZBH220916C001400002022-08-01 10:20AM EDT140.000.200.001.950.00-306558.98%
ZBH220916C001450002022-07-01 9:30AM EDT145.000.100.002.450.00-16957.42%
ZBH220916C001500002022-06-29 2:31PM EDT150.000.250.001.250.00-283753.88%
ZBH220916C001550002022-05-02 12:42PM EDT155.001.150.150.700.00-2254.69%
ZBH220916C001600002022-04-20 3:59PM EDT160.002.630.000.750.00-71558.11%
ZBH220916C001650002022-02-25 11:35AM EDT165.001.150.052.450.00-1080.81%
ZBH220916C001700002022-04-20 3:59PM EDT170.001.700.000.750.00-1666.99%
ZBH220916C001750002022-02-25 3:35PM EDT175.000.700.250.900.00-1076.90%
ZBH220916C001800002022-02-22 10:41AM EDT180.001.160.001.350.00-1083.59%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH220916P000550002022-07-22 3:30PM EDT55.000.200.000.150.00-1818106.45%
ZBH220916P000600002022-08-11 3:56PM EDT60.000.050.000.100.00-5690.63%
ZBH220916P000650002022-07-21 9:30AM EDT65.000.300.000.200.00-1187.89%
ZBH220916P000700002022-08-04 11:22AM EDT70.000.250.000.200.00-1077.93%
ZBH220916P000750002022-07-22 9:30AM EDT75.000.350.001.750.00-11101.22%
ZBH220916P000800002022-02-01 10:30AM EDT80.001.300.202.950.00-10103.88%
ZBH220916P000850002022-07-21 3:05PM EDT85.000.740.051.500.00-1275.49%
ZBH220916P000900002022-08-11 12:09PM EDT90.000.230.050.300.00-51252.44%
ZBH220916P000950002022-07-25 3:51PM EDT95.001.400.100.350.00-113144.97%
ZBH220916P001000002022-08-04 10:10AM EDT100.000.750.250.400.00-13637.21%
ZBH220916P001050002022-08-10 3:55PM EDT105.000.950.450.600.00-11,22331.54%
ZBH220916P001100002022-08-15 11:14AM EDT110.001.130.951.05-0.65-36.52%51,33526.81%
ZBH220916P001150002022-08-15 1:26PM EDT115.002.152.002.30-2.35-52.22%2855424.65%
ZBH220916P001200002022-08-04 3:26PM EDT120.007.784.105.200.00-21527.17%
ZBH220916P001250002022-08-11 3:22PM EDT125.0010.517.209.200.00-1031.38%
ZBH220916P001300002022-05-20 11:01AM EDT130.0016.3426.6029.200.00-57143.40%
ZBH220916P001350002022-06-27 9:40AM EDT135.0026.5023.5027.500.00-10101.10%
ZBH220916P001550002022-04-05 9:59AM EDT155.0028.6030.6032.400.00--10.00%