Singapore markets open in 2 hours 14 minutes

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Real-time 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: 05:16PM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH260116C000550002023-12-06 10:19AM EST55.0067.0067.0071.900.00-2343.51%
ZBH260116C000800002024-01-02 1:59PM EST80.0051.1052.9055.500.00-1350.11%
ZBH260116C000950002024-01-31 12:31PM EST95.0041.7640.2042.100.00--140.69%
ZBH260116C001000002024-01-31 1:42PM EST100.0039.1036.4038.500.00-31639.26%
ZBH260116C001050002024-02-20 10:43AM EST105.0033.0031.1034.90-1.00-2.94%1537.69%
ZBH260116C001100002024-01-22 10:05AM EST110.0030.2029.3031.000.00-11335.47%
ZBH260116C001150002023-11-16 10:41AM EST115.0019.3621.0025.500.00--330.64%
ZBH260116C001200002024-02-07 3:15PM EST120.0026.5023.3026.500.00-2435.79%
ZBH260116C001250002024-02-07 10:06AM EST125.0023.4519.9021.800.00-3731.89%
ZBH260116C001350002024-02-14 2:58PM EST135.0014.1415.1016.700.00-1529.99%
ZBH260116C001450002023-09-15 10:47AM EST145.0013.606.009.000.00--123.22%
ZBH260116C001500002024-01-24 10:05AM EST150.008.659.6010.900.00-4728.07%
ZBH260116C001600002024-02-15 9:48AM EST160.006.506.807.900.00--126.90%
ZBH260116C001650002023-12-15 2:50PM EST165.004.844.308.300.00-2229.11%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH260116P000550002024-01-26 1:35PM EST55.000.730.001.500.00-44140.99%
ZBH260116P000600002023-10-19 2:04PM EST60.002.400.452.250.00-1441.28%
ZBH260116P000750002023-11-21 11:21AM EST75.003.400.703.100.00-3433.85%
ZBH260116P000800002024-01-08 2:13PM EST80.003.002.052.550.00-1128.69%
ZBH260116P000850002024-02-01 3:55PM EST85.003.102.253.000.00-3427.09%
ZBH260116P000950002024-02-08 10:29AM EST95.004.553.804.500.00--124.93%
ZBH260116P001000002024-02-05 3:53PM EST100.005.404.505.400.00-1923.79%
ZBH260116P001050002024-02-07 3:59PM EST105.006.105.606.400.00-2322.58%
ZBH260116P001100002023-12-29 3:33PM EST110.008.907.609.000.00-1223.84%
ZBH260116P001200002024-02-08 11:53AM EST120.0012.008.0010.900.00-4419.69%
ZBH260116P001300002023-09-14 2:03PM EST130.0016.4027.7030.200.00--839.82%