Singapore markets close in 2 hours 16 minutes
Straits Times Index
3,126.15 +9.83 (+0.32%) Nikkei
28,455.60 +528.23 (+1.89%) Hang Seng
23,825.92 +476.54 (+2.04%) FTSE 100
7,232.28 +109.96 (+1.54%) BTC-USD
51,197.93 +2,492.70 (+5.12%) CMC Crypto 200
1,321.07 +60.91 (+4.83%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH211217C00100000 | 2021-09-02 8:30AM EST | 100.00 | 51.60 | 48.10 | 52.20 | 0.00 | - | 1 | 1 | 475.93% |
| ZBH211217C00110000 | 2021-11-09 10:50AM EST | 110.00 | 26.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZBH211217C00115000 | 2021-12-06 3:48PM EST | 115.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH211217C00120000 | 2021-12-06 12:50PM EST | 120.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH211217C00125000 | 2021-12-06 10:54AM EST | 125.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH211217C00130000 | 2021-12-06 3:38PM EST | 130.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZBH211217C00135000 | 2021-12-06 11:00AM EST | 135.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ZBH211217C00140000 | 2021-12-01 11:45AM EST | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZBH211217C00145000 | 2021-11-29 11:13AM EST | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ZBH211217C00150000 | 2021-11-24 12:56PM EST | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ZBH211217C00155000 | 2021-12-01 2:47PM EST | 155.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZBH211217C00160000 | 2021-11-24 10:56AM EST | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBH211217C00165000 | 2021-11-22 9:48AM EST | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBH211217C00170000 | 2021-11-02 9:39AM EST | 170.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 10 | 349 | 67.19% |
| ZBH211217C00175000 | 2021-10-21 11:10AM EST | 175.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 6 | 21 | 161.87% |
| ZBH211217C00180000 | 2021-11-09 3:27PM EST | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZBH211217C00185000 | 2021-12-06 10:14AM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZBH211217C00190000 | 2021-10-28 2:45PM EST | 190.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 187.62% |
| ZBH211217C00195000 | 2021-08-19 8:50AM EST | 195.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 195.51% |
| ZBH211217C00210000 | 2021-08-25 4:30PM EST | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 217.43% |
| ZBH211217C00220000 | 2021-08-25 4:30PM EST | 220.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 230.76% |
| ZBH211217C00230000 | 2021-08-25 4:30PM EST | 230.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 243.31% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH211217P00100000 | 2021-11-30 12:59PM EST | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZBH211217P00105000 | 2021-12-03 9:37AM EST | 105.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBH211217P00110000 | 2021-12-02 9:59AM EST | 110.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBH211217P00115000 | 2021-12-03 11:12AM EST | 115.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| ZBH211217P00120000 | 2021-12-06 1:18PM EST | 120.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZBH211217P00125000 | 2021-12-06 12:46PM EST | 125.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| ZBH211217P00130000 | 2021-12-06 10:09AM EST | 130.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZBH211217P00135000 | 2021-12-06 1:27PM EST | 135.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH211217P00140000 | 2021-12-01 1:59PM EST | 140.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBH211217P00145000 | 2021-11-29 12:40PM EST | 145.00 | 21.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH211217P00150000 | 2021-11-05 9:17AM EST | 150.00 | 7.70 | 28.20 | 30.50 | 0.00 | - | 8 | 122 | 145.02% |
| ZBH211217P00155000 | 2021-11-19 3:41PM EST | 155.00 | 25.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZBH211217P00160000 | 2021-11-04 1:32PM EST | 160.00 | 21.90 | 37.10 | 40.90 | 0.00 | - | 6 | 8 | 165.58% |
| ZBH211217P00165000 | 2021-11-01 8:30AM EST | 165.00 | 22.00 | 42.60 | 46.70 | 0.00 | - | 1 | 13 | 186.72% |
| ZBH211217P00170000 | 2021-11-30 11:38AM EST | 170.00 | 49.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZBH211217P00175000 | 2021-11-04 12:48PM EST | 175.00 | 36.70 | 52.10 | 55.80 | 0.00 | - | 5 | 8 | 197.51% |
| ZBH211217P00180000 | 2021-11-30 11:38AM EST | 180.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
