Singapore markets open in 3 hours 50 minutes

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
120.83+3.22 (+2.74%)
At close: 04:04PM EDT
120.83 0.00 (0.00%)
After hours: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH220617C000850002022-03-24 11:05AM EDT85.0040.0039.8043.500.00-11171.70%
ZBH220617C001000002022-02-28 4:32PM EDT100.0028.6024.1027.000.00-10106.68%
ZBH220617C001100002022-02-28 10:30AM EDT110.0020.7016.2018.900.00-1092.41%
ZBH220617C001150002022-05-19 3:49PM EDT115.005.477.508.100.00-5836.74%
ZBH220617C001200002022-05-23 3:54PM EDT120.004.204.204.80+1.12+36.36%72,10534.11%
ZBH220617C001250002022-05-23 3:57PM EDT125.001.951.852.00+0.75+62.50%2629728.42%
ZBH220617C001300002022-05-23 3:56PM EDT130.000.700.550.80+0.28+66.67%111,13627.86%
ZBH220617C001350002022-05-23 1:44PM EDT135.000.200.150.250.00-2221727.10%
ZBH220617C001400002022-05-23 1:53PM EDT140.000.150.000.75+0.03+25.00%34443.75%
ZBH220617C001450002022-04-22 3:21PM EDT145.001.000.000.550.00-22447.22%
ZBH220617C001500002022-04-20 11:40AM EDT150.000.950.000.700.00-71056.71%
ZBH220617C001550002022-02-28 1:40PM EDT155.001.030.101.150.00-1061.38%
ZBH220617C001600002022-05-03 9:46AM EDT160.000.050.000.700.00-7759.81%
ZBH220617C001650002022-04-20 10:28AM EDT165.000.300.000.750.00-11265.72%
ZBH220617C001700002022-01-18 12:00PM EDT170.000.670.001.250.00-12577.93%
ZBH220617C001750002022-01-05 2:01PM EDT175.000.650.000.750.00-1275.39%
ZBH220617C001800002022-01-04 12:44PM EDT180.004.500.004.800.00-33120.04%
ZBH220617C001850002021-11-24 1:19PM EDT185.000.650.001.650.00-485897.56%
ZBH220617C001900002021-11-10 4:10PM EDT190.000.600.004.200.00--2126.29%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH220617P000650002022-01-25 12:53PM EDT65.000.600.002.250.00-19157.13%
ZBH220617P000700002022-03-16 9:59AM EDT70.000.900.003.000.00-17151.51%
ZBH220617P000750002022-03-16 11:33AM EDT75.000.500.100.450.00-2194.82%
ZBH220617P000800002022-03-16 11:28AM EDT80.000.700.004.800.00-31138.67%
ZBH220617P000850002022-02-07 10:37AM EDT85.001.050.201.250.00-1088.77%
ZBH220617P000900002022-02-11 3:39PM EDT90.001.901.052.900.00-100101.49%
ZBH220617P000950002022-02-18 4:36PM EDT95.002.001.102.800.00-3087.35%
ZBH220617P001000002022-05-20 2:47PM EDT100.000.750.350.500.00-1649.61%
ZBH220617P001050002022-05-23 1:21PM EDT105.000.550.450.70-0.40-42.11%4552343.16%
ZBH220617P001100002022-05-23 12:51PM EDT110.001.100.851.05-1.05-48.84%1082,10837.13%
ZBH220617P001150002022-05-23 12:50PM EDT115.002.001.702.25-1.65-45.21%351,31636.57%
ZBH220617P001200002022-05-19 11:29AM EDT120.006.703.303.800.00-124532.79%
ZBH220617P001250002022-05-23 3:19PM EDT125.006.405.906.60-5.26-45.11%23732.03%
ZBH220617P001300002022-04-21 9:53AM EDT130.004.0012.5013.500.00-303256.59%
ZBH220617P001350002022-03-30 3:25PM EDT135.0010.3014.0016.900.00-10257.89%
ZBH220617P001400002022-01-12 3:12PM EDT140.0018.3424.7025.800.00-52898.14%
ZBH220617P001450002022-02-23 4:26PM EDT145.0023.8423.6024.600.00-4044.65%
ZBH220617P001500002022-01-11 3:11PM EDT150.0023.5731.5033.300.00-5989.99%
ZBH220617P001550002022-03-22 11:57AM EDT155.0034.9021.5023.000.00--10.00%
ZBH220617P001750002022-01-21 1:06PM EDT175.0052.1052.8055.900.00-2266.99%
ZBH220617P001900002021-11-01 3:21PM EDT190.0045.3068.1071.500.00--196.97%