Singapore markets open in 1 hour 30 minutes

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
124.98+0.27 (+0.22%)
At close: 04:00PM EST
125.57 +0.59 (+0.47%)
After hours: 06:00PM EST
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH240816C000600002023-12-15 11:52AM EST60.0059.5562.0066.800.00-2176.99%
ZBH240816C000750002023-09-27 10:05AM EST75.0039.5031.3033.700.00-220.00%
ZBH240816C000950002023-11-15 10:21AM EST95.0022.3027.3027.900.00--10.00%
ZBH240816C001000002023-12-20 3:59PM EST100.0025.5027.8028.300.00-22637.96%
ZBH240816C001050002024-02-14 11:57AM EST105.0021.8023.7024.200.00-1536.18%
ZBH240816C001100002024-02-08 10:19AM EST110.0017.5019.6020.000.00-199733.36%
ZBH240816C001150002023-11-17 1:34PM EST115.0010.2012.0014.800.00-4526.70%
ZBH240816C001200002024-02-06 12:13PM EST120.0015.1012.3012.600.00-46429.01%
ZBH240816C001250002024-02-12 2:03PM EST125.009.979.209.500.00-22827.27%
ZBH240816C001300002024-02-14 3:58PM EST130.005.406.506.900.00-14325.84%
ZBH240816C001350002024-02-15 12:26PM EST135.003.804.604.800.00-23024.63%
ZBH240816C001400002024-02-09 3:45PM EST140.002.583.003.700.00-72325.32%
ZBH240816C001450002024-02-02 10:24AM EST145.003.001.902.200.00-65923.46%
ZBH240816C001500002024-01-30 3:25PM EST150.002.601.151.400.00-23222.93%
ZBH240816C001550002024-01-18 3:55PM EST155.001.180.601.000.00-1223.35%
ZBH240816C001600002023-09-12 1:37PM EST160.001.710.501.700.00--129.77%
ZBH240816C001650002024-02-07 3:50PM EST165.000.700.100.000.00-136.25%
ZBH240816C001700002023-11-30 11:28AM EST170.000.380.000.750.00-20128.32%
ZBH240816C001750002024-02-08 10:35AM EST175.000.200.002.200.00-1339.49%
ZBH240816C001800002023-11-17 3:13PM EST180.000.200.000.750.00-1632.20%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH240816P000550002023-11-21 2:14PM EST55.000.200.001.000.00-1664.45%
ZBH240816P000600002023-10-24 1:27PM EST60.000.900.001.650.00-16664.23%
ZBH240816P000650002023-12-14 10:45AM EST65.000.420.000.750.00-52550.00%
ZBH240816P000700002024-01-10 11:41AM EST70.000.380.000.750.00--151.34%
ZBH240816P000750002024-01-08 9:30AM EST75.000.300.000.000.00-21012.50%
ZBH240816P000800002024-02-08 10:18AM EST80.000.350.100.750.00-53741.14%
ZBH240816P000850002024-01-05 12:56PM EST85.001.240.301.050.00-1012339.48%
ZBH240816P000900002024-02-08 10:58AM EST90.000.750.250.700.00-119831.49%
ZBH240816P000950002024-02-14 11:21AM EST95.000.950.700.900.00-214829.00%
ZBH240816P001000002023-12-29 11:43AM EST100.002.501.752.900.00-418136.01%
ZBH240816P001050002024-01-22 12:52PM EST105.002.501.551.800.00-14625.60%
ZBH240816P001100002024-02-14 10:57AM EST110.002.852.302.500.00-205023.85%
ZBH240816P001150002024-02-15 2:26PM EST115.003.763.303.600.00-23022.61%
ZBH240816P001200002024-02-12 3:56PM EST120.004.654.705.000.00-142821.13%
ZBH240816P001250002024-02-15 2:26PM EST125.007.156.606.900.00-23219.76%
ZBH240816P001300002024-02-13 11:24AM EST130.009.569.009.300.00-404318.23%
ZBH240816P001350002024-02-12 3:56PM EST135.0011.5612.0012.400.00-21616.92%
ZBH240816P001400002023-10-12 9:41AM EST140.0037.0032.1037.000.00-1072.06%
ZBH240816P001450002023-09-29 8:48AM EST145.0032.9040.0043.100.00-1082.15%