ZBH - Zimmer Biomet Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH230616C000850002023-04-20 12:01PM EDT85.0053.8848.0052.900.00-77274.73%
ZBH230616C001050002023-03-21 2:38PM EDT105.0024.0032.2036.500.00-113223.54%
ZBH230616C001100002023-01-23 12:03PM EDT110.0021.1016.0017.900.00-12266.16%
ZBH230616C001150002023-02-13 11:31AM EDT115.0017.0612.1015.400.00-33062.60%
ZBH230616C001200002023-05-30 12:53PM EDT120.007.206.308.80-1.20-14.29%75346.53%
ZBH230616C001250002023-05-30 1:50PM EDT125.003.403.303.50-1.15-25.27%410425.18%
ZBH230616C001300002023-05-30 10:52AM EDT130.001.200.901.10-0.45-27.27%619422.53%
ZBH230616C001350002023-05-30 10:03AM EDT135.000.560.100.50+0.16+40.00%132027.05%
ZBH230616C001400002023-05-25 3:12PM EDT140.000.150.000.950.00-184644.58%
ZBH230616C001450002023-05-25 3:32PM EDT145.000.100.050.750.00-132150.78%
ZBH230616C001500002023-05-24 9:44AM EDT150.000.150.000.850.00-529951.90%
ZBH230616C001550002023-05-24 10:28AM EDT155.000.050.000.850.00-6535259.33%
ZBH230616C001600002023-05-22 9:30AM EDT160.000.100.000.800.00-92465.53%
ZBH230616C001650002022-12-08 10:51AM EDT165.001.200.104.800.00--2113.09%
ZBH230616C001700002023-03-20 12:40PM EDT170.000.150.004.000.00-10114.01%
ZBH230616C001750002023-03-20 12:41PM EDT175.000.100.000.150.00--265.23%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH230616P000550002022-11-04 2:27PM EDT55.001.000.002.000.00-11241.89%
ZBH230616P000650002023-05-04 12:11PM EDT65.000.050.000.750.00-57164.45%
ZBH230616P000700002022-10-25 12:48PM EDT70.001.440.004.300.00--2217.53%
ZBH230616P000750002022-11-08 3:22PM EDT75.001.750.002.200.00--30165.58%
ZBH230616P000850002023-05-02 10:53AM EDT85.000.150.000.500.00-1397.66%
ZBH230616P000900002022-11-21 12:04PM EDT90.002.200.753.400.00-1316139.70%
ZBH230616P000950002023-02-15 4:38PM EDT95.000.700.052.250.00-318103.27%
ZBH230616P001000002023-02-10 11:49AM EDT100.001.050.551.000.00-2979.93%
ZBH230616P001050002023-04-12 10:19AM EDT105.000.450.004.800.00-12495.92%
ZBH230616P001100002023-05-02 9:30AM EDT110.000.200.000.900.00-35256.37%
ZBH230616P001150002023-05-24 3:32PM EDT115.000.300.052.050.00-224959.23%
ZBH230616P001200002023-05-30 12:50PM EDT120.000.700.200.75+0.15+27.27%127827.34%
ZBH230616P001250002023-05-30 2:09PM EDT125.001.601.551.75+0.20+14.29%1026122.16%
ZBH230616P001300002023-05-30 12:52PM EDT130.004.203.804.70+0.40+10.53%3077522.88%
ZBH230616P001350002023-05-26 3:12PM EDT135.007.406.809.300.00-29830.64%
ZBH230616P001400002023-05-30 12:52PM EDT140.0013.1412.9014.50+2.14+19.45%1536144.29%
ZBH230616P001500002023-05-04 11:21AM EDT150.0013.0022.4025.600.00-3052.05%
ZBH230616P001750002022-12-16 11:36AM EDT175.0051.2049.6053.900.00-10139.60%