Singapore markets closed

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
129.18+0.64 (+0.50%)
At close: 04:00PM EST
122.73 -6.45 (-4.99%)
After hours: 05:49PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH240315C000800002024-02-08 9:32AM EST80.0044.5947.5051.200.00-1399.41%
ZBH240315C000900002023-11-16 10:42AM EST90.0023.5127.7032.300.00-110.00%
ZBH240315C001000002024-02-13 10:24AM EST100.0023.5027.4031.400.00-34560.25%
ZBH240315C001050002024-02-23 1:54PM EST105.0024.4022.9026.20+9.75+66.55%512055.96%
ZBH240315C001100002024-02-23 3:38PM EST110.0019.5017.9021.00+0.27+1.40%157771.95%
ZBH240315C001150002024-02-23 1:54PM EST115.0014.6013.6016.00+0.23+1.60%1050858.30%
ZBH240315C001200002024-02-23 3:58PM EST120.0010.008.1011.00+0.45+4.71%248744.41%
ZBH240315C001250002024-02-23 2:23PM EST125.005.043.505.60-0.36-6.67%71,67225.86%
ZBH240315C001300002024-02-23 3:04PM EST130.001.912.052.20-0.26-11.98%811,06021.40%
ZBH240315C001350002024-02-23 3:19PM EST135.000.590.500.75-0.06-9.23%2320722.12%
ZBH240315C001400002024-02-23 3:19PM EST140.000.160.001.55+0.06+60.00%24742.14%
ZBH240315C001450002024-02-06 1:29PM EST145.000.300.000.500.00-416836.96%
ZBH240315C001500002024-02-06 9:47AM EST150.000.150.000.650.00-29247.66%
ZBH240315C001550002023-12-18 9:48AM EST155.000.110.000.250.00-12144.92%
ZBH240315C001600002023-10-30 9:18AM EST160.000.100.000.000.00-11925.00%
ZBH240315C001650002023-10-31 11:20AM EST165.000.100.000.150.00-1352.15%
ZBH240315C001700002023-10-19 10:26AM EST170.000.100.000.750.00-1266.99%
ZBH240315C001750002023-07-28 10:18AM EST175.000.950.000.650.00-1170.70%
ZBH240315C001850002023-07-27 8:30AM EST185.001.250.000.550.00--178.71%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH240315P000550002023-12-01 3:31PM EST55.000.050.000.750.00-13189.06%
ZBH240315P000650002023-10-17 2:53PM EST65.000.500.000.750.00-12155.37%
ZBH240315P000700002023-11-15 9:47AM EST70.000.200.000.250.00--1118.56%
ZBH240315P000750002023-11-08 3:58PM EST75.000.550.004.800.00-111192.19%
ZBH240315P000800002024-01-08 12:43PM EST80.000.150.002.150.00-430140.67%
ZBH240315P000850002023-12-26 1:12PM EST85.000.200.000.750.00-2115100.78%
ZBH240315P000900002024-02-08 9:30AM EST90.000.150.000.750.00-120888.96%
ZBH240315P000950002023-11-10 10:45AM EST95.003.190.700.900.00-11,91191.46%
ZBH240315P001000002024-02-21 2:24PM EST100.000.090.050.350.00-231359.28%
ZBH240315P001050002024-02-16 9:46AM EST105.000.150.000.750.00-170956.15%
ZBH240315P001100002024-02-21 1:27PM EST110.000.080.050.450.00-2016347.80%
ZBH240315P001150002024-02-21 3:37PM EST115.000.150.000.700.00-4680142.09%
ZBH240315P001200002024-02-23 10:25AM EST120.000.300.200.30-0.05-14.29%167123.78%
ZBH240315P001250002024-02-23 11:00AM EST125.000.850.750.95-0.18-17.48%231,04521.11%
ZBH240315P001300002024-02-23 10:45AM EST130.002.702.502.70-1.30-32.50%112918.73%
ZBH240315P001350002023-10-06 9:03AM EST135.0026.1024.1028.800.00-10191.53%
ZBH240315P001400002023-08-24 8:51AM EST140.0025.0018.8020.300.00-10107.39%
ZBH240315P001450002023-08-21 10:38AM EST145.0025.6021.5026.000.00-10113.62%
ZBH240315P002100002024-01-31 3:38PM EST210.0083.9378.8082.800.00--0146.63%