Singapore markets open in 6 hours 2 minutes

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
128.69+0.34 (+0.26%)
As of 01:58PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH240621C001050002023-12-07 1:54PM EST105.0018.2018.8021.300.00-120.00%
ZBH240621C001100002024-02-20 2:45PM EST110.0018.6021.6021.900.00-94836.11%
ZBH240621C001150002024-01-31 1:01PM EST115.0016.9017.3017.700.00-11633.29%
ZBH240621C001200002024-02-20 10:46AM EST120.0010.2013.3013.700.00-14230.40%
ZBH240621C001250002024-02-21 11:54AM EST125.008.559.8010.100.00-115527.90%
ZBH240621C001300002024-02-21 3:05PM EST130.006.806.807.100.00-2749726.06%
ZBH240621C001350002024-02-21 1:54PM EST135.004.304.504.600.00-32236124.21%
ZBH240621C001400002024-02-14 1:08PM EST140.001.192.702.900.00-410523.30%
ZBH240621C001450002024-02-21 3:31PM EST145.001.631.501.700.00-611622.46%
ZBH240621C001500002024-02-21 1:37PM EST150.000.730.800.950.00-33121.89%
ZBH240621C001550002024-01-31 3:34PM EST155.000.930.400.500.00-11021.41%
ZBH240621C001600002023-11-27 9:42AM EST160.000.350.000.000.00-1206.25%
ZBH240621C001650002024-02-02 9:36AM EST165.000.350.000.750.00-1329.18%
ZBH240621C001700002023-11-27 9:48AM EST170.000.250.000.750.00--131.75%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH240621P000550002023-11-15 1:12PM EST55.000.150.000.550.00-14572.85%
ZBH240621P000600002023-10-19 10:17AM EST60.000.700.000.750.00-1169.48%
ZBH240621P000700002023-11-07 12:06PM EST70.000.950.004.800.00--285.72%
ZBH240621P000800002023-10-24 12:58PM EST80.002.300.850.950.00--154.59%
ZBH240621P000850002024-02-08 10:20AM EST85.000.300.000.750.00-13146.80%
ZBH240621P000900002023-11-17 10:00AM EST90.002.100.751.750.00-376351.47%
ZBH240621P000950002023-11-14 10:07AM EST95.003.401.352.250.00--1749.15%
ZBH240621P001000002024-02-09 1:36PM EST100.000.800.450.550.00-14429.13%
ZBH240621P001050002024-02-12 1:53PM EST105.000.900.700.800.00-1213726.95%
ZBH240621P001100002024-02-09 9:49AM EST110.001.551.101.200.00-11625.03%
ZBH240621P001150002024-02-16 3:49PM EST115.002.391.701.850.00-4650823.40%
ZBH240621P001200002024-02-16 2:21PM EST120.003.402.702.800.00-19421.74%
ZBH240621P001250002024-01-30 11:54AM EST125.008.004.104.300.00-175520.49%
ZBH240621P001300002024-02-21 3:44PM EST130.006.306.106.300.00-75618.93%
ZBH240621P001350002024-02-21 3:58PM EST135.009.208.809.100.00-51417.74%
ZBH240621P001400002024-01-03 1:34PM EST140.0019.2014.5016.200.00--130.83%