Singapore markets open in 3 hours 2 minutes

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
119.38+4.26 (+3.70%)
At close: 04:03PM EDT
119.38 +0.15 (+0.13%)
After hours: 04:07PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH220520C001000002022-05-03 3:42PM EDT100.0020.8917.0021.400.00-11183.59%
ZBH220520C001100002022-03-22 1:35PM EDT110.0012.8022.9025.600.00--1404.00%
ZBH220520C001150002022-05-16 10:34AM EDT115.002.104.205.500.00-114756.79%
ZBH220520C001200002022-05-17 1:39PM EDT120.001.000.951.20+0.52+108.33%349329.79%
ZBH220520C001250002022-05-17 1:11PM EDT125.000.130.000.25+0.01+8.33%327436.13%
ZBH220520C001300002022-05-16 9:30AM EDT130.000.050.050.150.00-13,03150.59%
ZBH220520C001350002022-05-17 11:12AM EDT135.000.080.000.60+0.03+60.00%132278.03%
ZBH220520C001400002022-05-17 3:44PM EDT140.000.060.000.20-0.13-68.42%246677.73%
ZBH220520C001450002022-04-29 12:57PM EDT145.000.200.002.050.00-221148.24%
ZBH220520C001500002022-04-19 12:38PM EDT150.000.300.003.000.00-197184.52%
ZBH220520C001600002022-04-21 11:53AM EDT160.000.150.001.550.00-12185.84%
ZBH220520C001800002022-05-04 2:42PM EDT180.000.100.003.000.00--0277.34%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH220520P000750002022-05-16 12:45PM EDT75.000.050.000.050.00-2525170.31%
ZBH220520P000800002022-05-16 12:48PM EDT80.000.050.000.050.00-7576149.22%
ZBH220520P000850002022-05-16 12:43PM EDT85.000.050.003.700.00-12282.91%
ZBH220520P000950002022-05-16 12:07AM EDT95.000.25-2.000.00--2217.53%
ZBH220520P001000002022-05-06 9:55AM EDT100.000.200.000.300.00-31793.55%
ZBH220520P001050002022-05-02 2:19PM EDT105.001.000.000.450.00-1081877.93%
ZBH220520P001100002022-05-17 12:59PM EDT110.000.320.050.40-0.45-58.44%149454.69%
ZBH220520P001150002022-05-17 3:45PM EDT115.000.450.000.50-1.25-73.53%1112040.04%
ZBH220520P001200002022-05-13 12:59PM EDT120.005.231.602.250.00-1,0222,51338.48%
ZBH220520P001250002022-05-12 3:26PM EDT125.008.304.706.50-1.37-14.17%115355.91%
ZBH220520P001300002022-05-13 12:44PM EDT130.0014.8210.1012.500.00-328574.66%
ZBH220520P001350002022-04-21 2:59PM EDT135.006.0013.3018.000.00-1352.34%
ZBH220520P001400002022-04-11 1:15PM EDT140.0013.5023.2025.800.00-44210.01%