Singapore markets close in 1 hour 26 minutes
Straits Times Index
3,222.71 -17.87 (-0.55%) Nikkei
27,001.52 +262.49 (+0.98%) Hang Seng
20,435.56 -281.68 (-1.36%) FTSE 100
7,457.37 +67.39 (+0.91%) BTC-USD
30,589.65 +1,204.75 (+4.10%) CMC Crypto 200
684.25 +10.87 (+1.61%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH220617C00085000 | 2022-03-24 11:05AM EDT | 85.00 | 40.00 | 39.80 | 43.50 | 0.00 | - | 1 | 1 | 203.83% |
| ZBH220617C00100000 | 2022-02-28 4:32PM EDT | 100.00 | 28.60 | 24.10 | 27.00 | 0.00 | - | 1 | 0 | 131.68% |
| ZBH220617C00110000 | 2022-02-28 10:30AM EDT | 110.00 | 20.70 | 16.20 | 18.90 | 0.00 | - | 1 | 0 | 111.05% |
| ZBH220617C00115000 | 2022-05-19 3:49PM EDT | 115.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZBH220617C00120000 | 2022-05-19 3:19PM EDT | 120.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1,634 | 0 | 1.56% |
| ZBH220617C00125000 | 2022-05-20 3:27PM EDT | 125.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZBH220617C00130000 | 2022-05-20 10:07AM EDT | 130.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZBH220617C00135000 | 2022-05-16 11:51AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| ZBH220617C00140000 | 2022-05-19 12:36PM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBH220617C00145000 | 2022-04-22 3:21PM EDT | 145.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 2 | 24 | 52.66% |
| ZBH220617C00150000 | 2022-04-20 11:40AM EDT | 150.00 | 0.95 | 0.00 | 0.70 | 0.00 | - | 7 | 10 | 53.71% |
| ZBH220617C00155000 | 2022-02-28 1:40PM EDT | 155.00 | 1.03 | 0.10 | 1.15 | 0.00 | - | 1 | 0 | 66.70% |
| ZBH220617C00160000 | 2022-05-03 9:46AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ZBH220617C00165000 | 2022-04-20 10:28AM EDT | 165.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 70.56% |
| ZBH220617C00170000 | 2022-01-18 12:00PM EDT | 170.00 | 0.67 | 0.00 | 1.25 | 0.00 | - | 1 | 25 | 83.06% |
| ZBH220617C00175000 | 2022-01-05 2:01PM EDT | 175.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 80.08% |
| ZBH220617C00180000 | 2022-01-04 12:44PM EDT | 180.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 126.39% |
| ZBH220617C00185000 | 2021-11-24 1:19PM EDT | 185.00 | 0.65 | 0.00 | 1.65 | 0.00 | - | 48 | 58 | 102.73% |
| ZBH220617C00190000 | 2021-11-10 4:10PM EDT | 190.00 | 0.60 | 0.00 | 4.20 | 0.00 | - | - | 2 | 132.35% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH220617P00065000 | 2022-01-25 12:53PM EDT | 65.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 152.25% |
| ZBH220617P00070000 | 2022-03-16 9:59AM EDT | 70.00 | 0.90 | 0.00 | 3.00 | 0.00 | - | 1 | 7 | 146.39% |
| ZBH220617P00075000 | 2022-03-16 11:33AM EDT | 75.00 | 0.50 | 0.10 | 0.45 | 0.00 | - | 2 | 1 | 90.53% |
| ZBH220617P00080000 | 2022-03-16 11:28AM EDT | 80.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 132.91% |
| ZBH220617P00085000 | 2022-02-07 10:37AM EDT | 85.00 | 1.05 | 0.20 | 1.25 | 0.00 | - | 1 | 0 | 83.74% |
| ZBH220617P00090000 | 2022-02-11 3:39PM EDT | 90.00 | 1.90 | 1.05 | 2.90 | 0.00 | - | 10 | 0 | 95.51% |
| ZBH220617P00095000 | 2022-02-18 4:36PM EDT | 95.00 | 2.00 | 1.10 | 2.80 | 0.00 | - | 3 | 0 | 81.10% |
| ZBH220617P00100000 | 2022-05-20 2:47PM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBH220617P00105000 | 2022-05-20 3:59PM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZBH220617P00110000 | 2022-05-19 10:50AM EDT | 110.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1,625 | 0 | 6.25% |
| ZBH220617P00115000 | 2022-05-18 2:09PM EDT | 115.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZBH220617P00120000 | 2022-05-19 11:29AM EDT | 120.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZBH220617P00125000 | 2022-05-11 2:22PM EDT | 125.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH220617P00130000 | 2022-04-21 9:53AM EDT | 130.00 | 4.00 | 12.50 | 13.50 | 0.00 | - | 30 | 32 | 38.53% |
| ZBH220617P00135000 | 2022-03-30 3:25PM EDT | 135.00 | 10.30 | 14.00 | 16.90 | 0.00 | - | 10 | 2 | 0.00% |
| ZBH220617P00140000 | 2022-01-12 3:12PM EDT | 140.00 | 18.34 | 24.70 | 25.80 | 0.00 | - | 5 | 28 | 76.56% |
| ZBH220617P00145000 | 2022-02-23 4:26PM EDT | 145.00 | 23.84 | 23.60 | 24.60 | 0.00 | - | 4 | 0 | 0.00% |
| ZBH220617P00150000 | 2022-01-11 3:11PM EDT | 150.00 | 23.57 | 31.50 | 33.30 | 0.00 | - | 5 | 9 | 66.36% |
| ZBH220617P00155000 | 2022-03-22 11:57AM EDT | 155.00 | 34.90 | 21.50 | 23.00 | 0.00 | - | - | 1 | 0.00% |
| ZBH220617P00175000 | 2022-01-21 1:06PM EDT | 175.00 | 52.10 | 52.80 | 55.90 | 0.00 | - | 2 | 2 | 0.00% |
| ZBH220617P00190000 | 2021-11-01 3:21PM EDT | 190.00 | 45.30 | 68.10 | 71.50 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
