Singapore markets open in 5 hours 45 minutes

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
128.80+0.45 (+0.35%)
As of 02:15PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH240315C000800002024-02-08 9:32AM EST80.0044.5947.1050.500.00-1350.00%
ZBH240315C000900002023-11-16 10:42AM EST90.0023.5127.7032.300.00-110.00%
ZBH240315C001000002024-02-13 10:24AM EST100.0023.5027.1030.400.00-34588.60%
ZBH240315C001050002023-11-30 3:57PM EST105.0014.6518.7020.000.00-441200.00%
ZBH240315C001100002024-02-22 11:51AM EST110.0018.5018.9019.60+5.00+37.04%157751.03%
ZBH240315C001150002024-02-22 1:39PM EST115.0014.3714.0014.60+5.70+65.74%250940.14%
ZBH240315C001200002024-02-22 1:33PM EST120.009.609.309.600.00-148829.05%
ZBH240315C001250002024-02-22 1:40PM EST125.005.305.105.40-0.10-1.85%111,67624.72%
ZBH240315C001300002024-02-22 1:43PM EST130.002.202.052.20-0.10-4.35%1151,05621.29%
ZBH240315C001350002024-02-22 10:31AM EST135.000.600.600.70-0.08-11.76%320520.90%
ZBH240315C001400002024-02-22 12:08PM EST140.000.150.100.150.00-14820.41%
ZBH240315C001450002024-02-06 1:29PM EST145.000.300.000.550.00-416836.01%
ZBH240315C001500002024-02-06 9:47AM EST150.000.150.000.300.00-29237.74%
ZBH240315C001550002023-12-18 9:48AM EST155.000.110.000.250.00-12142.43%
ZBH240315C001600002023-10-30 9:18AM EST160.000.100.000.000.00-11925.00%
ZBH240315C001650002023-10-31 11:20AM EST165.000.100.000.150.00-1349.22%
ZBH240315C001700002023-10-19 10:26AM EST170.000.100.000.750.00-1263.09%
ZBH240315C001750002023-07-28 10:18AM EST175.000.950.000.650.00-1166.50%
ZBH240315C001850002023-07-27 8:30AM EST185.001.250.000.550.00--173.88%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH240315P000550002023-12-01 3:31PM EST55.000.050.000.750.00-13175.78%
ZBH240315P000650002023-10-17 2:53PM EST65.000.500.000.750.00-12144.43%
ZBH240315P000700002023-11-15 9:47AM EST70.000.200.000.250.00--1110.16%
ZBH240315P000750002023-11-08 3:58PM EST75.000.550.004.800.00-111178.61%
ZBH240315P000800002024-01-08 12:43PM EST80.000.150.002.150.00-430130.62%
ZBH240315P000850002023-12-26 1:12PM EST85.000.200.000.750.00-211593.46%
ZBH240315P000900002024-02-08 9:30AM EST90.000.150.000.750.00-120882.42%
ZBH240315P000950002023-11-10 10:45AM EST95.003.190.700.900.00-11,91184.67%
ZBH240315P001000002024-02-21 2:24PM EST100.000.090.000.750.00-231361.67%
ZBH240315P001050002024-02-16 9:46AM EST105.000.150.000.750.00-170951.76%
ZBH240315P001100002024-02-21 1:27PM EST110.000.080.000.300.00-2016340.09%
ZBH240315P001150002024-02-21 3:37PM EST115.000.150.000.250.00-4680129.59%
ZBH240315P001200002024-02-22 1:24PM EST120.000.350.300.35-0.08-18.60%1167122.46%
ZBH240315P001250002024-02-22 1:41PM EST125.001.041.051.15-0.26-20.00%121,04520.66%
ZBH240315P001300002024-02-22 9:36AM EST130.004.002.903.10+0.60+17.65%12918.95%
ZBH240315P001350002023-10-06 9:03AM EST135.0026.1024.1028.800.00-10177.27%
ZBH240315P001400002023-08-24 8:51AM EST140.0025.0018.8020.300.00-1098.39%
ZBH240315P001450002023-08-21 10:38AM EST145.0025.6021.5026.000.00-10104.03%
ZBH240315P002100002024-01-31 3:38PM EST210.0083.9379.9083.200.00--097.95%