Singapore markets close in 1 hour 26 minutes

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
117.61+0.70 (+0.60%)
At close: 04:04PM EDT
117.61 +0.02 (+0.02%)
After hours: 04:28PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH220617C000850002022-03-24 11:05AM EDT85.0040.0039.8043.500.00-11203.83%
ZBH220617C001000002022-02-28 4:32PM EDT100.0028.6024.1027.000.00-10131.68%
ZBH220617C001100002022-02-28 10:30AM EDT110.0020.7016.2018.900.00-10111.05%
ZBH220617C001150002022-05-19 3:49PM EDT115.005.470.000.000.00-500.00%
ZBH220617C001200002022-05-19 3:19PM EDT120.003.080.000.000.00-1,63401.56%
ZBH220617C001250002022-05-20 3:27PM EDT125.001.200.000.000.00-306.25%
ZBH220617C001300002022-05-20 10:07AM EDT130.000.420.000.000.00-106.25%
ZBH220617C001350002022-05-16 11:51AM EDT135.000.200.000.000.00-53012.50%
ZBH220617C001400002022-05-19 12:36PM EDT140.000.120.000.000.00-1012.50%
ZBH220617C001450002022-04-22 3:21PM EDT145.001.000.000.550.00-22452.66%
ZBH220617C001500002022-04-20 11:40AM EDT150.000.950.000.700.00-71053.71%
ZBH220617C001550002022-02-28 1:40PM EDT155.001.030.101.150.00-1066.70%
ZBH220617C001600002022-05-03 9:46AM EDT160.000.050.000.000.00-7025.00%
ZBH220617C001650002022-04-20 10:28AM EDT165.000.300.000.750.00-11270.56%
ZBH220617C001700002022-01-18 12:00PM EDT170.000.670.001.250.00-12583.06%
ZBH220617C001750002022-01-05 2:01PM EDT175.000.650.000.750.00-1280.08%
ZBH220617C001800002022-01-04 12:44PM EDT180.004.500.004.800.00-33126.39%
ZBH220617C001850002021-11-24 1:19PM EDT185.000.650.001.650.00-4858102.73%
ZBH220617C001900002021-11-10 4:10PM EDT190.000.600.004.200.00--2132.35%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH220617P000650002022-01-25 12:53PM EDT65.000.600.002.250.00-19152.25%
ZBH220617P000700002022-03-16 9:59AM EDT70.000.900.003.000.00-17146.39%
ZBH220617P000750002022-03-16 11:33AM EDT75.000.500.100.450.00-2190.53%
ZBH220617P000800002022-03-16 11:28AM EDT80.000.700.004.800.00-31132.91%
ZBH220617P000850002022-02-07 10:37AM EDT85.001.050.201.250.00-1083.74%
ZBH220617P000900002022-02-11 3:39PM EDT90.001.901.052.900.00-10095.51%
ZBH220617P000950002022-02-18 4:36PM EDT95.002.001.102.800.00-3081.10%
ZBH220617P001000002022-05-20 2:47PM EDT100.000.750.000.000.00-1012.50%
ZBH220617P001050002022-05-20 3:59PM EDT105.000.950.000.000.00-2012.50%
ZBH220617P001100002022-05-19 10:50AM EDT110.002.150.000.000.00-1,62506.25%
ZBH220617P001150002022-05-18 2:09PM EDT115.003.650.000.000.00-201.56%
ZBH220617P001200002022-05-19 11:29AM EDT120.006.700.000.000.00-1200.00%
ZBH220617P001250002022-05-11 2:22PM EDT125.0011.660.000.000.00-100.00%
ZBH220617P001300002022-04-21 9:53AM EDT130.004.0012.5013.500.00-303238.53%
ZBH220617P001350002022-03-30 3:25PM EDT135.0010.3014.0016.900.00-1020.00%
ZBH220617P001400002022-01-12 3:12PM EDT140.0018.3424.7025.800.00-52876.56%
ZBH220617P001450002022-02-23 4:26PM EDT145.0023.8423.6024.600.00-400.00%
ZBH220617P001500002022-01-11 3:11PM EDT150.0023.5731.5033.300.00-5966.36%
ZBH220617P001550002022-03-22 11:57AM EDT155.0034.9021.5023.000.00--10.00%
ZBH220617P001750002022-01-21 1:06PM EDT175.0052.1052.8055.900.00-220.00%
ZBH220617P001900002021-11-01 3:21PM EDT190.0045.3068.1071.500.00--10.00%