Singapore markets close in 4 hours 17 minutes

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
119.43+0.10 (+0.08%)
At close: 04:00PM EDT
119.43 +0.01 (+0.01%)
After hours: 04:09PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH240517C000800002023-10-16 2:19PM EDT80.0029.2131.0035.500.00--50.00%
ZBH240517C000850002023-09-21 3:17PM EDT85.0037.2024.7025.300.00-2160.00%
ZBH240517C000900002023-10-25 1:48PM EDT90.0020.1024.7029.100.00-200.00%
ZBH240517C001000002024-02-23 11:08AM EDT100.0030.2526.3030.200.00-12144.87%
ZBH240517C001050002023-10-25 11:29AM EDT105.0010.5014.4016.200.00-1055.64%
ZBH240517C001100002024-04-18 12:38PM EDT110.0010.900.000.000.00-100.00%
ZBH240517C001150002024-04-19 10:23AM EDT115.007.030.000.000.00-100.00%
ZBH240517C001200002024-04-19 2:55PM EDT120.003.850.000.000.00-100.78%
ZBH240517C001250002024-04-19 12:16PM EDT125.001.900.000.000.00-1303.13%
ZBH240517C001300002024-04-19 10:23AM EDT130.000.830.000.000.00-5606.25%
ZBH240517C001350002024-04-19 3:29PM EDT135.000.310.000.000.00-2012.50%
ZBH240517C001400002024-04-17 11:59AM EDT140.000.150.000.000.00-46012.50%
ZBH240517C001450002024-04-09 3:32PM EDT145.000.400.000.000.00-3012.50%
ZBH240517C001500002024-04-18 3:07PM EDT150.000.020.000.000.00-2025.00%
ZBH240517C001550002024-01-10 4:48PM EDT155.000.450.002.250.00-2373.27%
ZBH240517C001600002023-11-22 1:20PM EDT160.000.200.000.600.00--160.16%
ZBH240517C001650002023-11-08 3:40PM EDT165.000.150.004.800.00-14104.86%
ZBH240517C001700002023-11-09 11:05AM EDT170.000.100.004.800.00-14111.13%
ZBH240517C001750002023-11-15 12:38PM EDT175.000.100.000.750.00-1477.44%
ZBH240517C001800002023-11-03 10:48AM EDT180.000.100.004.800.00-16122.80%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH240517P000550002024-02-26 2:14PM EDT55.000.100.000.750.00-38154.00%
ZBH240517P000600002023-11-14 11:18AM EDT60.000.250.000.750.00-57138.48%
ZBH240517P000750002023-10-06 1:58PM EDT75.000.750.501.200.00-11116.11%
ZBH240517P000800002023-10-24 1:49PM EDT80.002.000.650.800.00-1,3191,29899.02%
ZBH240517P000850002023-12-27 2:29PM EDT85.000.450.100.750.00-1077.15%
ZBH240517P000900002024-03-18 9:30AM EDT90.000.150.000.000.00-119225.00%
ZBH240517P000950002024-04-08 9:32AM EDT95.000.190.000.000.00-1025.00%
ZBH240517P001000002024-03-28 9:30AM EDT100.000.390.000.000.00-1012.50%
ZBH240517P001050002024-04-03 1:28PM EDT105.000.250.000.000.00-4012.50%
ZBH240517P001100002024-04-19 11:08AM EDT110.001.050.000.000.00-206.25%
ZBH240517P001150002024-04-19 3:29PM EDT115.002.070.000.000.00-1303.13%
ZBH240517P001200002024-04-19 11:06AM EDT120.004.100.000.000.00-900.00%
ZBH240517P001250002024-04-17 11:39AM EDT125.006.630.000.000.00-13200.00%
ZBH240517P001300002024-04-17 2:05PM EDT130.009.350.000.000.00-200.00%
ZBH240517P001350002024-04-01 12:26PM EDT135.006.800.000.000.00-500.00%
ZBH240517P001450002024-03-28 10:53AM EDT145.0012.500.000.000.00-1200.00%