Singapore markets close in 2 hours 16 minutes
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
125.49+4.27 (+3.52%)
At close: 04:03PM EST
125.80 +0.31 (+0.25%)
After hours: 07:20PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH211217C001000002021-09-02 8:30AM EST100.0051.6048.1052.200.00-11475.93%
ZBH211217C001100002021-11-09 10:50AM EST110.0026.490.000.000.00--00.00%
ZBH211217C001150002021-12-06 3:48PM EST115.0010.500.000.000.00-200.00%
ZBH211217C001200002021-12-06 12:50PM EST120.007.500.000.000.00-100.00%
ZBH211217C001250002021-12-06 10:54AM EST125.004.400.000.000.00-100.00%
ZBH211217C001300002021-12-06 3:38PM EST130.001.500.000.000.00-206.25%
ZBH211217C001350002021-12-06 11:00AM EST135.000.770.000.000.00-22012.50%
ZBH211217C001400002021-12-01 11:45AM EST140.000.250.000.000.00-3012.50%
ZBH211217C001450002021-11-29 11:13AM EST145.000.200.000.000.00-22025.00%
ZBH211217C001500002021-11-24 12:56PM EST150.000.200.000.000.00-20025.00%
ZBH211217C001550002021-12-01 2:47PM EST155.000.170.000.000.00-5025.00%
ZBH211217C001600002021-11-24 10:56AM EST160.000.160.000.000.00-1025.00%
ZBH211217C001650002021-11-22 9:48AM EST165.000.050.000.000.00-1025.00%
ZBH211217C001700002021-11-02 9:39AM EST170.000.550.000.050.00-1034967.19%
ZBH211217C001750002021-10-21 11:10AM EST175.000.400.004.800.00-621161.87%
ZBH211217C001800002021-11-09 3:27PM EST180.000.130.000.000.00-2050.00%
ZBH211217C001850002021-12-06 10:14AM EST185.000.050.000.000.00-2050.00%
ZBH211217C001900002021-10-28 2:45PM EST190.000.200.004.800.00-121187.62%
ZBH211217C001950002021-08-19 8:50AM EST195.000.050.004.800.00-18195.51%
ZBH211217C002100002021-08-25 4:30PM EST210.001.000.004.800.00-1013217.43%
ZBH211217C002200002021-08-25 4:30PM EST220.000.600.004.800.00--1230.76%
ZBH211217C002300002021-08-25 4:30PM EST230.001.010.004.800.00-12243.31%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH211217P001000002021-11-30 12:59PM EST100.000.500.000.000.00-4025.00%
ZBH211217P001050002021-12-03 9:37AM EST105.000.370.000.000.00-1025.00%
ZBH211217P001100002021-12-02 9:59AM EST110.000.990.000.000.00-1012.50%
ZBH211217P001150002021-12-03 11:12AM EST115.002.740.000.000.00-100012.50%
ZBH211217P001200002021-12-06 1:18PM EST120.001.300.000.000.00-106.25%
ZBH211217P001250002021-12-06 12:46PM EST125.002.600.000.000.00-800.78%
ZBH211217P001300002021-12-06 10:09AM EST130.006.480.000.000.00-300.00%
ZBH211217P001350002021-12-06 1:27PM EST135.009.700.000.000.00-100.00%
ZBH211217P001400002021-12-01 1:59PM EST140.0018.150.000.000.00-200.00%
ZBH211217P001450002021-11-29 12:40PM EST145.0021.140.000.000.00-100.00%
ZBH211217P001500002021-11-05 9:17AM EST150.007.7028.2030.500.00-8122145.02%
ZBH211217P001550002021-11-19 3:41PM EST155.0025.860.000.000.00-300.00%
ZBH211217P001600002021-11-04 1:32PM EST160.0021.9037.1040.900.00-68165.58%
ZBH211217P001650002021-11-01 8:30AM EST165.0022.0042.6046.700.00-113186.72%
ZBH211217P001700002021-11-30 11:38AM EST170.0049.320.000.000.00-300.00%
ZBH211217P001750002021-11-04 12:48PM EST175.0036.7052.1055.800.00-58197.51%
ZBH211217P001800002021-11-30 11:38AM EST180.0059.600.000.000.00-300.00%