Singapore markets open in 4 hours 27 minutes
Straits Times Index
3,213.65 -26.93 (-0.83%) S&P 500
3,973.75 +72.39 (+1.86%) Dow
31,880.24 +618.34 (+1.98%) Nasdaq
11,535.27 +180.66 (+1.59%) BTC-USD
29,238.70 -788.99 (-2.63%) CMC Crypto 200
656.64 -18.24 (-2.70%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH221216C00070000 | 2022-04-18 1:34PM EDT | 70.00 | 56.65 | 46.30 | 50.50 | 0.00 | - | 1 | 7 | 0.00% |
| ZBH221216C00080000 | 2022-02-07 4:24PM EDT | 80.00 | 35.25 | 42.50 | 47.00 | 0.00 | - | 2 | 0 | 57.86% |
| ZBH221216C00090000 | 2021-12-20 4:41PM EDT | 90.00 | 33.58 | 34.10 | 36.70 | 0.00 | - | 1 | 2 | 54.38% |
| ZBH221216C00095000 | 2022-03-16 12:49PM EDT | 95.00 | 31.30 | 32.60 | 37.00 | 0.00 | - | 1 | 1 | 59.80% |
| ZBH221216C00100000 | 2022-02-22 10:56AM EDT | 100.00 | 29.01 | 25.70 | 30.40 | 0.00 | - | 1 | 0 | 55.01% |
| ZBH221216C00105000 | 2022-02-17 4:43PM EDT | 105.00 | 22.37 | 22.40 | 26.50 | 0.00 | - | 2 | 0 | 51.73% |
| ZBH221216C00110000 | 2022-04-06 2:58PM EDT | 110.00 | 23.90 | 18.60 | 20.00 | 0.00 | - | 1 | 1 | 40.22% |
| ZBH221216C00115000 | 2022-03-28 11:46AM EDT | 115.00 | 18.20 | 16.20 | 20.80 | 0.00 | - | 1 | 4 | 50.24% |
| ZBH221216C00120000 | 2022-05-04 2:17PM EDT | 120.00 | 14.22 | 11.90 | 12.70 | 0.00 | - | 4 | 17 | 33.95% |
| ZBH221216C00125000 | 2022-05-17 11:55AM EDT | 125.00 | 8.83 | 9.30 | 11.00 | 0.00 | - | 2 | 18 | 35.16% |
| ZBH221216C00130000 | 2022-05-18 3:26PM EDT | 130.00 | 6.10 | 7.30 | 7.90 | 0.00 | - | 307 | 321 | 31.67% |
| ZBH221216C00135000 | 2022-05-23 9:51AM EDT | 135.00 | 5.10 | 5.40 | 6.10 | -1.30 | -20.31% | 20 | 37 | 30.89% |
| ZBH221216C00140000 | 2022-05-19 1:25PM EDT | 140.00 | 3.50 | 4.00 | 5.00 | 0.00 | - | 1 | 45 | 31.38% |
| ZBH221216C00145000 | 2022-05-23 10:53AM EDT | 145.00 | 2.45 | 2.40 | 4.20 | -0.50 | -16.95% | 2 | 16 | 32.19% |
| ZBH221216C00150000 | 2022-05-23 9:33AM EDT | 150.00 | 2.25 | 1.70 | 2.85 | -0.95 | -29.69% | 1 | 11 | 30.37% |
| ZBH221216C00155000 | 2022-05-18 10:13AM EDT | 155.00 | 1.59 | 1.00 | 1.95 | 0.00 | - | 2 | 2 | 29.22% |
| ZBH221216C00160000 | 2022-03-29 9:30AM EDT | 160.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 6.25% |
| ZBH221216C00165000 | 2022-05-10 10:59AM EDT | 165.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ZBH221216C00170000 | 2022-02-08 10:53AM EDT | 170.00 | 1.24 | 0.30 | 4.90 | 0.00 | - | 1 | 0 | 48.45% |
| ZBH221216C00175000 | 2022-02-23 2:35PM EDT | 175.00 | 1.35 | 0.20 | 4.50 | 0.00 | - | 1 | 0 | 49.29% |
| ZBH221216C00180000 | 2022-02-22 11:19AM EDT | 180.00 | 1.30 | 0.10 | 2.20 | 0.00 | - | 2 | 0 | 41.43% |
| ZBH221216C00185000 | 2021-11-09 11:15AM EDT | 185.00 | 3.50 | 0.45 | 1.60 | 0.00 | - | 1 | 1 | 39.98% |
| ZBH221216C00190000 | 2021-11-10 8:00AM EDT | 190.00 | 4.20 | 0.05 | 1.30 | 0.00 | - | 2 | 51 | 39.77% |
| ZBH221216C00195000 | 2021-11-10 8:00AM EDT | 195.00 | 5.40 | 0.00 | 1.10 | 0.00 | - | 5 | 77 | 39.94% |
| ZBH221216C00200000 | 2021-12-08 2:34PM EDT | 200.00 | 1.40 | 0.05 | 2.60 | 0.00 | - | 1 | 58 | 50.79% |
| ZBH221216C00210000 | 2021-11-10 8:00AM EDT | 210.00 | 5.80 | 2.25 | 4.00 | 0.00 | - | 1 | 1 | 56.76% |
| ZBH221216C00220000 | 2021-11-10 8:00AM EDT | 220.00 | 2.80 | 1.95 | 3.80 | 0.00 | - | - | 1 | 58.62% |
| ZBH221216C00230000 | 2021-10-29 10:21AM EDT | 230.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 48.91% |
| ZBH221216C00240000 | 2021-11-10 8:00AM EDT | 240.00 | 1.95 | 0.90 | 2.75 | 0.00 | - | 1 | 1 | 57.91% |
| ZBH221216C00250000 | 2021-11-19 11:14AM EDT | 250.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 10 | 12 | 64.71% |
| ZBH221216C00260000 | 2021-11-10 8:00AM EDT | 260.00 | 0.98 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 67.11% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH221216P00060000 | 2022-04-22 2:55PM EDT | 60.00 | 0.60 | 0.35 | 1.10 | 0.00 | - | 1 | 3 | 56.08% |
| ZBH221216P00065000 | 2022-05-03 9:33AM EDT | 65.00 | 0.70 | 0.45 | 1.20 | 0.00 | - | 2 | 12 | 51.86% |
| ZBH221216P00070000 | 2022-03-28 1:32PM EDT | 70.00 | 0.90 | 0.10 | 2.35 | 0.00 | - | 5 | 3 | 50.93% |
| ZBH221216P00075000 | 2022-05-02 9:30AM EDT | 75.00 | 1.45 | 0.75 | 1.60 | 0.00 | - | 10 | 10 | 48.83% |
| ZBH221216P00080000 | 2022-04-22 10:04AM EDT | 80.00 | 1.50 | 0.75 | 3.00 | 0.00 | - | 7 | 44 | 52.71% |
| ZBH221216P00085000 | 2022-04-01 9:30AM EDT | 85.00 | 1.70 | 1.15 | 4.50 | 0.00 | - | 10 | 10 | 54.57% |
| ZBH221216P00090000 | 2022-04-04 11:49AM EDT | 90.00 | 2.20 | 1.50 | 3.70 | 0.00 | - | 1 | 13 | 44.80% |
| ZBH221216P00095000 | 2022-05-17 12:53PM EDT | 95.00 | 3.50 | 2.50 | 3.90 | 0.00 | - | 1 | 23 | 40.06% |
| ZBH221216P00100000 | 2022-04-14 1:57PM EDT | 100.00 | 3.50 | 5.70 | 6.70 | 0.00 | - | 2 | 10 | 45.01% |
| ZBH221216P00105000 | 2022-03-24 9:51AM EDT | 105.00 | 6.00 | 4.10 | 5.60 | 0.00 | - | 4 | 0 | 35.08% |
| ZBH221216P00110000 | 2022-04-22 9:52AM EDT | 110.00 | 5.50 | 6.30 | 8.80 | 0.00 | - | 2 | 18 | 39.11% |
| ZBH221216P00115000 | 2022-04-13 3:58PM EDT | 115.00 | 6.80 | 11.20 | 12.10 | 0.00 | - | 2 | 2 | 41.96% |
| ZBH221216P00120000 | 2022-05-13 11:45AM EDT | 120.00 | 14.00 | 10.20 | 11.60 | 0.00 | - | 1 | 5 | 33.22% |
| ZBH221216P00125000 | 2022-02-01 10:41AM EDT | 125.00 | 13.70 | 13.20 | 16.20 | 0.00 | - | 1 | 0 | 38.01% |
| ZBH221216P00130000 | 2022-04-19 2:11PM EDT | 130.00 | 11.60 | 17.60 | 18.80 | 0.00 | - | 1 | 8 | 36.50% |
| ZBH221216P00135000 | 2022-01-26 1:56PM EDT | 135.00 | 19.90 | 17.40 | 18.40 | 0.00 | - | 5 | 15 | 25.30% |
| ZBH221216P00140000 | 2021-11-10 8:00AM EDT | 140.00 | 15.15 | 22.80 | 24.70 | 0.00 | - | 2 | 19 | 33.05% |
| ZBH221216P00145000 | 2022-02-22 10:55AM EDT | 145.00 | 26.79 | 25.10 | 29.40 | 0.00 | - | 1 | 0 | 35.58% |
| ZBH221216P00150000 | 2022-02-18 11:53AM EDT | 150.00 | 32.15 | 29.40 | 32.70 | 0.00 | - | 5 | 0 | 32.94% |
| ZBH221216P00155000 | 2021-12-01 12:14PM EDT | 155.00 | 35.15 | 29.50 | 33.10 | 0.00 | - | 2 | 28 | 0.00% |
| ZBH221216P00160000 | 2021-12-01 12:14PM EDT | 160.00 | 39.15 | 33.50 | 36.60 | 0.00 | - | 2 | 9 | 0.00% |
| ZBH221216P00165000 | 2021-11-01 9:30AM EDT | 165.00 | 30.20 | 47.50 | 50.80 | 0.00 | - | - | 1 | 51.92% |
| ZBH221216P00175000 | 2022-01-24 11:33AM EDT | 175.00 | 56.00 | 53.60 | 55.60 | 0.00 | - | 3 | 3 | 35.28% |
| ZBH221216P00190000 | 2022-01-20 12:17PM EDT | 190.00 | 64.92 | 67.50 | 71.00 | 0.00 | - | 2 | 0 | 43.19% |
| ZBH221216P00195000 | 2021-11-04 10:44AM EDT | 195.00 | 55.10 | 72.50 | 76.90 | 0.00 | - | - | 1 | 49.77% |
© 2022 Yahoo. All rights reserved.
