Singapore markets open in 7 hours 58 minutes

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
128.18-0.17 (-0.13%)
As of 12:01PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH240517C000800002023-10-16 1:19PM EST80.0029.2131.0035.500.00--50.00%
ZBH240517C000850002023-09-21 2:17PM EST85.0037.2024.7025.300.00-2160.00%
ZBH240517C000900002023-10-25 12:48PM EST90.0020.1024.7029.100.00-200.00%
ZBH240517C001000002024-01-02 10:38AM EST100.0025.0027.1031.000.00-1254.72%
ZBH240517C001050002023-10-25 10:29AM EST105.0010.5014.4016.200.00-100.00%
ZBH240517C001100002024-02-07 1:43PM EST110.0020.8020.2021.900.00-112545.14%
ZBH240517C001150002024-02-21 10:37AM EST115.0015.6415.8016.20+2.24+16.72%16733.73%
ZBH240517C001200002024-02-14 10:40AM EST120.008.0811.7012.100.00-17030.37%
ZBH240517C001250002024-02-22 10:46AM EST125.008.328.208.50+0.92+12.43%410027.72%
ZBH240517C001300002024-02-22 10:35AM EST130.005.505.405.70-0.10-1.79%730526.29%
ZBH240517C001350002024-02-22 9:30AM EST135.003.503.303.50+1.05+42.86%315224.88%
ZBH240517C001400002024-02-22 10:10AM EST140.001.901.852.00-0.02-1.04%248223.89%
ZBH240517C001450002024-02-21 3:58PM EST145.001.100.951.100.00-14523.45%
ZBH240517C001500002024-02-08 10:57AM EST150.000.200.450.550.00-26522.93%
ZBH240517C001550002024-01-10 3:48PM EST155.000.450.002.250.00-2339.30%
ZBH240517C001600002023-11-22 12:20PM EST160.000.200.000.600.00--130.23%
ZBH240517C001650002023-11-08 2:40PM EST165.000.150.004.800.00-1461.61%
ZBH240517C001700002023-11-09 10:05AM EST170.000.100.004.800.00-1451.66%
ZBH240517C001750002023-11-15 11:38AM EST175.000.100.000.750.00-1440.99%
ZBH240517C001800002023-11-03 9:48AM EST180.000.100.004.800.00-1658.33%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH240517P000550002024-02-21 12:37PM EST55.000.100.002.150.00-35110.50%
ZBH240517P000600002023-11-14 10:18AM EST60.000.250.000.750.00-5782.08%
ZBH240517P000750002023-10-06 12:58PM EST75.000.750.501.200.00-1170.75%
ZBH240517P000800002023-10-24 12:49PM EST80.002.000.650.800.00-1,3191,29861.38%
ZBH240517P000850002023-12-27 1:29PM EST85.000.450.100.750.00-1055.13%
ZBH240517P000900002024-01-12 1:53PM EST90.000.600.050.750.00-219248.73%
ZBH240517P000950002024-02-13 12:16PM EST95.000.450.000.750.00-155442.63%
ZBH240517P001000002024-02-08 12:36PM EST100.000.650.100.750.00-110736.72%
ZBH240517P001050002024-02-21 12:43PM EST105.000.510.450.600.00-326529.30%
ZBH240517P001100002024-02-14 1:14PM EST110.001.530.750.900.00-27726.72%
ZBH240517P001150002024-02-22 10:45AM EST115.001.391.301.45-0.01-0.71%628124.72%
ZBH240517P001200002024-02-21 3:38PM EST120.002.252.152.350.00-114722.91%
ZBH240517P001250002024-02-22 10:06AM EST125.003.703.503.80+0.10+2.78%114221.38%
ZBH240517P001300002024-02-16 11:57AM EST130.007.605.605.900.00-146819.76%
ZBH240517P001350002024-02-21 2:36PM EST135.008.908.508.900.00-2618.58%