Singapore markets open in 4 hours 27 minutes

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
120.83+3.22 (+2.74%)
At close: 04:04PM EDT
120.83 0.00 (0.00%)
After hours: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH221216C000700002022-04-18 1:34PM EDT70.0056.6546.3050.500.00-170.00%
ZBH221216C000800002022-02-07 4:24PM EDT80.0035.2542.5047.000.00-2057.86%
ZBH221216C000900002021-12-20 4:41PM EDT90.0033.5834.1036.700.00-1254.38%
ZBH221216C000950002022-03-16 12:49PM EDT95.0031.3032.6037.000.00-1159.80%
ZBH221216C001000002022-02-22 10:56AM EDT100.0029.0125.7030.400.00-1055.01%
ZBH221216C001050002022-02-17 4:43PM EDT105.0022.3722.4026.500.00-2051.73%
ZBH221216C001100002022-04-06 2:58PM EDT110.0023.9018.6020.000.00-1140.22%
ZBH221216C001150002022-03-28 11:46AM EDT115.0018.2016.2020.800.00-1450.24%
ZBH221216C001200002022-05-04 2:17PM EDT120.0014.2211.9012.700.00-41733.95%
ZBH221216C001250002022-05-17 11:55AM EDT125.008.839.3011.000.00-21835.16%
ZBH221216C001300002022-05-18 3:26PM EDT130.006.107.307.900.00-30732131.67%
ZBH221216C001350002022-05-23 9:51AM EDT135.005.105.406.10-1.30-20.31%203730.89%
ZBH221216C001400002022-05-19 1:25PM EDT140.003.504.005.000.00-14531.38%
ZBH221216C001450002022-05-23 10:53AM EDT145.002.452.404.20-0.50-16.95%21632.19%
ZBH221216C001500002022-05-23 9:33AM EDT150.002.251.702.85-0.95-29.69%11130.37%
ZBH221216C001550002022-05-18 10:13AM EDT155.001.591.001.950.00-2229.22%
ZBH221216C001600002022-03-29 9:30AM EDT160.002.300.000.000.00-316.25%
ZBH221216C001650002022-05-10 10:59AM EDT165.001.250.000.000.00-126.25%
ZBH221216C001700002022-02-08 10:53AM EDT170.001.240.304.900.00-1048.45%
ZBH221216C001750002022-02-23 2:35PM EDT175.001.350.204.500.00-1049.29%
ZBH221216C001800002022-02-22 11:19AM EDT180.001.300.102.200.00-2041.43%
ZBH221216C001850002021-11-09 11:15AM EDT185.003.500.451.600.00-1139.98%
ZBH221216C001900002021-11-10 8:00AM EDT190.004.200.051.300.00-25139.77%
ZBH221216C001950002021-11-10 8:00AM EDT195.005.400.001.100.00-57739.94%
ZBH221216C002000002021-12-08 2:34PM EDT200.001.400.052.600.00-15850.79%
ZBH221216C002100002021-11-10 8:00AM EDT210.005.802.254.000.00-1156.76%
ZBH221216C002200002021-11-10 8:00AM EDT220.002.801.953.800.00--158.62%
ZBH221216C002300002021-10-29 10:21AM EDT230.000.750.001.000.00-4448.91%
ZBH221216C002400002021-11-10 8:00AM EDT240.001.950.902.750.00-1157.91%
ZBH221216C002500002021-11-19 11:14AM EDT250.000.050.005.000.00-101264.71%
ZBH221216C002600002021-11-10 8:00AM EDT260.000.980.005.000.00-2467.11%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH221216P000600002022-04-22 2:55PM EDT60.000.600.351.100.00-1356.08%
ZBH221216P000650002022-05-03 9:33AM EDT65.000.700.451.200.00-21251.86%
ZBH221216P000700002022-03-28 1:32PM EDT70.000.900.102.350.00-5350.93%
ZBH221216P000750002022-05-02 9:30AM EDT75.001.450.751.600.00-101048.83%
ZBH221216P000800002022-04-22 10:04AM EDT80.001.500.753.000.00-74452.71%
ZBH221216P000850002022-04-01 9:30AM EDT85.001.701.154.500.00-101054.57%
ZBH221216P000900002022-04-04 11:49AM EDT90.002.201.503.700.00-11344.80%
ZBH221216P000950002022-05-17 12:53PM EDT95.003.502.503.900.00-12340.06%
ZBH221216P001000002022-04-14 1:57PM EDT100.003.505.706.700.00-21045.01%
ZBH221216P001050002022-03-24 9:51AM EDT105.006.004.105.600.00-4035.08%
ZBH221216P001100002022-04-22 9:52AM EDT110.005.506.308.800.00-21839.11%
ZBH221216P001150002022-04-13 3:58PM EDT115.006.8011.2012.100.00-2241.96%
ZBH221216P001200002022-05-13 11:45AM EDT120.0014.0010.2011.600.00-1533.22%
ZBH221216P001250002022-02-01 10:41AM EDT125.0013.7013.2016.200.00-1038.01%
ZBH221216P001300002022-04-19 2:11PM EDT130.0011.6017.6018.800.00-1836.50%
ZBH221216P001350002022-01-26 1:56PM EDT135.0019.9017.4018.400.00-51525.30%
ZBH221216P001400002021-11-10 8:00AM EDT140.0015.1522.8024.700.00-21933.05%
ZBH221216P001450002022-02-22 10:55AM EDT145.0026.7925.1029.400.00-1035.58%
ZBH221216P001500002022-02-18 11:53AM EDT150.0032.1529.4032.700.00-5032.94%
ZBH221216P001550002021-12-01 12:14PM EDT155.0035.1529.5033.100.00-2280.00%
ZBH221216P001600002021-12-01 12:14PM EDT160.0039.1533.5036.600.00-290.00%
ZBH221216P001650002021-11-01 9:30AM EDT165.0030.2047.5050.800.00--151.92%
ZBH221216P001750002022-01-24 11:33AM EDT175.0056.0053.6055.600.00-3335.28%
ZBH221216P001900002022-01-20 12:17PM EDT190.0064.9267.5071.000.00-2043.19%
ZBH221216P001950002021-11-04 10:44AM EDT195.0055.1072.5076.900.00--149.77%