Singapore markets closed
Straits Times Index
3,245.97 +9.89 (+0.31%) Nikkei
27,901.01 +326.58 (+1.18%) Hang Seng
19,900.87 +450.64 (+2.32%) FTSE 100
7,486.68 +14.51 (+0.19%) BTC-USD
17,229.35 +401.69 (+2.39%) CMC Crypto 200
406.52 +11.83 (+3.00%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH221216C00070000 | 2022-04-18 12:34PM EST | 70.00 | 56.65 | 46.30 | 50.50 | 0.00 | - | 1 | 7 | 0.00% |
| ZBH221216C00080000 | 2022-02-07 3:24PM EST | 80.00 | 35.25 | 42.50 | 47.00 | 0.00 | - | 2 | 0 | 217.68% |
| ZBH221216C00090000 | 2021-12-20 3:41PM EST | 90.00 | 33.58 | 34.10 | 36.70 | 0.00 | - | 1 | 2 | 158.69% |
| ZBH221216C00095000 | 2022-12-02 10:14AM EST | 95.00 | 28.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH221216C00100000 | 2022-11-29 1:03PM EST | 100.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH221216C00105000 | 2022-11-14 1:29PM EST | 105.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZBH221216C00110000 | 2022-12-02 1:01PM EST | 110.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZBH221216C00115000 | 2022-12-07 3:16PM EST | 115.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH221216C00120000 | 2022-12-08 3:44PM EST | 120.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZBH221216C00125000 | 2022-12-08 3:54PM EST | 125.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZBH221216C00130000 | 2022-12-08 3:59PM EST | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ZBH221216C00135000 | 2022-11-28 12:49PM EST | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBH221216C00140000 | 2022-12-08 3:32PM EST | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ZBH221216C00145000 | 2022-09-23 8:59AM EST | 145.00 | 0.18 | 0.00 | 2.00 | 0.00 | - | 4 | 31 | 82.42% |
| ZBH221216C00150000 | 2022-12-01 12:51PM EST | 150.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZBH221216C00155000 | 2022-06-22 9:07AM EST | 155.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 85.84% |
| ZBH221216C00160000 | 2022-03-29 8:30AM EST | 160.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 25.00% |
| ZBH221216C00165000 | 2022-05-10 9:59AM EST | 165.00 | 1.25 | 0.20 | 1.35 | 0.00 | - | 1 | 2 | 122.56% |
| ZBH221216C00170000 | 2022-11-02 12:05PM EST | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ZBH221216C00175000 | 2022-11-10 3:09PM EST | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ZBH221216C00180000 | 2022-11-02 12:06PM EST | 180.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 1 | 132.81% |
| ZBH221216C00185000 | 2022-11-02 11:56AM EST | 185.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 12 | 140.82% |
| ZBH221216C00190000 | 2022-11-03 9:05AM EST | 190.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 50 | 129 | 148.44% |
| ZBH221216C00195000 | 2021-11-10 7:00AM EST | 195.00 | 5.40 | 0.00 | 1.10 | 0.00 | - | 5 | 77 | 164.84% |
| ZBH221216C00200000 | 2021-12-08 1:34PM EST | 200.00 | 1.40 | 0.05 | 2.60 | 0.00 | - | 1 | 58 | 205.27% |
| ZBH221216C00210000 | 2021-11-10 7:00AM EST | 210.00 | 5.80 | 2.25 | 4.00 | 0.00 | - | 1 | 1 | 272.12% |
| ZBH221216C00220000 | 2021-11-10 7:00AM EST | 220.00 | 2.80 | 1.95 | 3.80 | 0.00 | - | - | 1 | 282.08% |
| ZBH221216C00230000 | 2021-10-29 9:21AM EST | 230.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 208.50% |
| ZBH221216C00240000 | 2021-11-10 7:00AM EST | 240.00 | 1.95 | 0.90 | 2.75 | 0.00 | - | 1 | 1 | 280.13% |
| ZBH221216C00250000 | 2021-11-19 10:14AM EST | 250.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 10 | 12 | 314.01% |
| ZBH221216C00260000 | 2021-11-10 7:00AM EST | 260.00 | 0.98 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 326.47% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH221216P00055000 | 2022-09-16 9:25AM EST | 55.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 14 | 264.45% |
| ZBH221216P00060000 | 2022-11-30 3:37PM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBH221216P00065000 | 2022-05-03 8:33AM EST | 65.00 | 0.70 | 0.40 | 1.15 | 0.00 | - | 2 | 12 | 273.24% |
| ZBH221216P00070000 | 2022-07-27 9:05AM EST | 70.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 274.41% |
| ZBH221216P00075000 | 2022-11-09 10:24AM EST | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZBH221216P00080000 | 2022-11-01 2:56PM EST | 80.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 24 | 193.95% |
| ZBH221216P00085000 | 2022-11-11 10:18AM EST | 85.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZBH221216P00090000 | 2022-11-08 10:38AM EST | 90.00 | 0.89 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 96.88% |
| ZBH221216P00095000 | 2022-12-08 3:07PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZBH221216P00100000 | 2022-12-07 10:03AM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,030 | 0 | 25.00% |
| ZBH221216P00105000 | 2022-12-02 3:07PM EST | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBH221216P00110000 | 2022-12-05 3:59PM EST | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBH221216P00115000 | 2022-12-08 3:07PM EST | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZBH221216P00120000 | 2022-12-07 2:33PM EST | 120.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZBH221216P00125000 | 2022-12-08 10:07AM EST | 125.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZBH221216P00130000 | 2022-12-08 11:17AM EST | 130.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBH221216P00135000 | 2022-06-17 11:00AM EST | 135.00 | 32.00 | 29.90 | 32.90 | 0.00 | - | 5 | 5 | 348.90% |
| ZBH221216P00140000 | 2021-11-10 7:00AM EST | 140.00 | 15.15 | 22.80 | 24.70 | 0.00 | - | 2 | 19 | 200.44% |
| ZBH221216P00145000 | 2022-02-22 9:55AM EST | 145.00 | 26.79 | 25.10 | 29.40 | 0.00 | - | 1 | 0 | 199.39% |
| ZBH221216P00150000 | 2022-05-23 12:11PM EST | 150.00 | 31.13 | 43.40 | 46.10 | 0.00 | - | 5 | 3 | 389.23% |
| ZBH221216P00155000 | 2021-12-01 11:14AM EST | 155.00 | 35.15 | 29.50 | 33.10 | 0.00 | - | 2 | 28 | 135.11% |
| ZBH221216P00160000 | 2021-12-01 11:14AM EST | 160.00 | 39.15 | 33.50 | 36.60 | 0.00 | - | 2 | 9 | 115.87% |
| ZBH221216P00165000 | 2021-11-01 8:30AM EST | 165.00 | 30.20 | 47.50 | 50.80 | 0.00 | - | - | 1 | 292.87% |
| ZBH221216P00175000 | 2022-01-24 10:33AM EST | 175.00 | 56.00 | 53.60 | 55.60 | 0.00 | - | 3 | 3 | 248.10% |
| ZBH221216P00190000 | 2022-01-20 11:17AM EST | 190.00 | 64.92 | 67.50 | 71.00 | 0.00 | - | 2 | 0 | 275.59% |
| ZBH221216P00195000 | 2021-11-04 9:44AM EST | 195.00 | 55.10 | 72.50 | 76.90 | 0.00 | - | - | 1 | 294.19% |
© 2022 Yahoo. All rights reserved.
