Singapore markets open in 3 hours 2 minutes
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,088.85 +80.84 (+2.02%) Dow
32,654.59 +431.17 (+1.34%) Nasdaq
11,984.52 +321.73 (+2.76%) BTC-USD
30,489.12 +440.88 (+1.47%) CMC Crypto 200
677.94 +435.26 (+179.36%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH220520C00100000 | 2022-05-03 3:42PM EDT | 100.00 | 20.89 | 17.00 | 21.40 | 0.00 | - | 1 | 1 | 183.59% |
| ZBH220520C00110000 | 2022-03-22 1:35PM EDT | 110.00 | 12.80 | 22.90 | 25.60 | 0.00 | - | - | 1 | 404.00% |
| ZBH220520C00115000 | 2022-05-16 10:34AM EDT | 115.00 | 2.10 | 4.20 | 5.50 | 0.00 | - | 1 | 147 | 56.79% |
| ZBH220520C00120000 | 2022-05-17 1:39PM EDT | 120.00 | 1.00 | 0.95 | 1.20 | +0.52 | +108.33% | 34 | 93 | 29.79% |
| ZBH220520C00125000 | 2022-05-17 1:11PM EDT | 125.00 | 0.13 | 0.00 | 0.25 | +0.01 | +8.33% | 3 | 274 | 36.13% |
| ZBH220520C00130000 | 2022-05-16 9:30AM EDT | 130.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 3,031 | 50.59% |
| ZBH220520C00135000 | 2022-05-17 11:12AM EDT | 135.00 | 0.08 | 0.00 | 0.60 | +0.03 | +60.00% | 1 | 322 | 78.03% |
| ZBH220520C00140000 | 2022-05-17 3:44PM EDT | 140.00 | 0.06 | 0.00 | 0.20 | -0.13 | -68.42% | 2 | 466 | 77.73% |
| ZBH220520C00145000 | 2022-04-29 12:57PM EDT | 145.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 2 | 21 | 148.24% |
| ZBH220520C00150000 | 2022-04-19 12:38PM EDT | 150.00 | 0.30 | 0.00 | 3.00 | 0.00 | - | 1 | 97 | 184.52% |
| ZBH220520C00160000 | 2022-04-21 11:53AM EDT | 160.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 185.84% |
| ZBH220520C00180000 | 2022-05-04 2:42PM EDT | 180.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | - | 0 | 277.34% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH220520P00075000 | 2022-05-16 12:45PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 170.31% |
| ZBH220520P00080000 | 2022-05-16 12:48PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 76 | 149.22% |
| ZBH220520P00085000 | 2022-05-16 12:43PM EDT | 85.00 | 0.05 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 282.91% |
| ZBH220520P00095000 | 2022-05-16 12:07AM EDT | 95.00 | 0.25 | - | 2.00 | 0.00 | - | - | 2 | 217.53% |
| ZBH220520P00100000 | 2022-05-06 9:55AM EDT | 100.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 17 | 93.55% |
| ZBH220520P00105000 | 2022-05-02 2:19PM EDT | 105.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | 10 | 818 | 77.93% |
| ZBH220520P00110000 | 2022-05-17 12:59PM EDT | 110.00 | 0.32 | 0.05 | 0.40 | -0.45 | -58.44% | 1 | 494 | 54.69% |
| ZBH220520P00115000 | 2022-05-17 3:45PM EDT | 115.00 | 0.45 | 0.00 | 0.50 | -1.25 | -73.53% | 11 | 120 | 40.04% |
| ZBH220520P00120000 | 2022-05-13 12:59PM EDT | 120.00 | 5.23 | 1.60 | 2.25 | 0.00 | - | 1,022 | 2,513 | 38.48% |
| ZBH220520P00125000 | 2022-05-12 3:26PM EDT | 125.00 | 8.30 | 4.70 | 6.50 | -1.37 | -14.17% | 1 | 153 | 55.91% |
| ZBH220520P00130000 | 2022-05-13 12:44PM EDT | 130.00 | 14.82 | 10.10 | 12.50 | 0.00 | - | 3 | 285 | 74.66% |
| ZBH220520P00135000 | 2022-04-21 2:59PM EDT | 135.00 | 6.00 | 13.30 | 18.00 | 0.00 | - | 1 | 3 | 52.34% |
| ZBH220520P00140000 | 2022-04-11 1:15PM EDT | 140.00 | 13.50 | 23.20 | 25.80 | 0.00 | - | 4 | 4 | 210.01% |
© 2022 Yahoo. All rights reserved.
