Singapore markets closed

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
125.84+1.65 (+1.33%)
At close: 04:04PM EST
126.00 +0.16 (+0.13%)
After hours: 07:00PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH221216C000700002022-04-18 12:34PM EST70.0056.6546.3050.500.00-170.00%
ZBH221216C000800002022-02-07 3:24PM EST80.0035.2542.5047.000.00-20217.68%
ZBH221216C000900002021-12-20 3:41PM EST90.0033.5834.1036.700.00-12158.69%
ZBH221216C000950002022-12-02 10:14AM EST95.0028.670.000.000.00-100.00%
ZBH221216C001000002022-11-29 1:03PM EST100.0019.200.000.000.00-100.00%
ZBH221216C001050002022-11-14 1:29PM EST105.0011.670.000.000.00-1000.00%
ZBH221216C001100002022-12-02 1:01PM EST110.0013.670.000.000.00-600.00%
ZBH221216C001150002022-12-07 3:16PM EST115.008.610.000.000.00-100.00%
ZBH221216C001200002022-12-08 3:44PM EST120.006.200.000.000.00-1500.00%
ZBH221216C001250002022-12-08 3:54PM EST125.002.740.000.000.00-600.00%
ZBH221216C001300002022-12-08 3:59PM EST130.000.700.000.000.00-2006.25%
ZBH221216C001350002022-11-28 12:49PM EST135.000.150.000.000.00-1012.50%
ZBH221216C001400002022-12-08 3:32PM EST140.000.080.000.000.00-12012.50%
ZBH221216C001450002022-09-23 8:59AM EST145.000.180.002.000.00-43182.42%
ZBH221216C001500002022-12-01 12:51PM EST150.000.540.000.000.00-3025.00%
ZBH221216C001550002022-06-22 9:07AM EST155.000.320.000.750.00-2185.84%
ZBH221216C001600002022-03-29 8:30AM EST160.002.300.000.000.00-3125.00%
ZBH221216C001650002022-05-10 9:59AM EST165.001.250.201.350.00-12122.56%
ZBH221216C001700002022-11-02 12:05PM EST170.000.200.000.000.00-1350.00%
ZBH221216C001750002022-11-10 3:09PM EST175.000.050.000.000.00-17050.00%
ZBH221216C001800002022-11-02 12:06PM EST180.000.050.000.800.00-21132.81%
ZBH221216C001850002022-11-02 11:56AM EST185.000.100.000.800.00-212140.82%
ZBH221216C001900002022-11-03 9:05AM EST190.000.050.000.800.00-50129148.44%
ZBH221216C001950002021-11-10 7:00AM EST195.005.400.001.100.00-577164.84%
ZBH221216C002000002021-12-08 1:34PM EST200.001.400.052.600.00-158205.27%
ZBH221216C002100002021-11-10 7:00AM EST210.005.802.254.000.00-11272.12%
ZBH221216C002200002021-11-10 7:00AM EST220.002.801.953.800.00--1282.08%
ZBH221216C002300002021-10-29 9:21AM EST230.000.750.001.000.00-44208.50%
ZBH221216C002400002021-11-10 7:00AM EST240.001.950.902.750.00-11280.13%
ZBH221216C002500002021-11-19 10:14AM EST250.000.050.005.000.00-1012314.01%
ZBH221216C002600002021-11-10 7:00AM EST260.000.980.005.000.00-24326.47%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH221216P000550002022-09-16 9:25AM EST55.000.050.000.400.00-1014264.45%
ZBH221216P000600002022-11-30 3:37PM EST60.000.050.000.000.00-1050.00%
ZBH221216P000650002022-05-03 8:33AM EST65.000.700.401.150.00-212273.24%
ZBH221216P000700002022-07-27 9:05AM EST70.000.750.002.500.00-13274.41%
ZBH221216P000750002022-11-09 10:24AM EST75.000.100.000.000.00-10050.00%
ZBH221216P000800002022-11-01 2:56PM EST80.000.300.001.400.00-124193.95%
ZBH221216P000850002022-11-11 10:18AM EST85.000.510.000.000.00-2050.00%
ZBH221216P000900002022-11-08 10:38AM EST90.000.890.000.100.00-12896.88%
ZBH221216P000950002022-12-08 3:07PM EST95.000.010.000.000.00-3050.00%
ZBH221216P001000002022-12-07 10:03AM EST100.000.050.000.000.00-1,030025.00%
ZBH221216P001050002022-12-02 3:07PM EST105.000.080.000.000.00-1025.00%
ZBH221216P001100002022-12-05 3:59PM EST110.000.200.000.000.00-1025.00%
ZBH221216P001150002022-12-08 3:07PM EST115.000.300.000.000.00-3012.50%
ZBH221216P001200002022-12-07 2:33PM EST120.001.200.000.000.00-606.25%
ZBH221216P001250002022-12-08 10:07AM EST125.001.350.000.000.00-201.56%
ZBH221216P001300002022-12-08 11:17AM EST130.005.700.000.000.00-100.00%
ZBH221216P001350002022-06-17 11:00AM EST135.0032.0029.9032.900.00-55348.90%
ZBH221216P001400002021-11-10 7:00AM EST140.0015.1522.8024.700.00-219200.44%
ZBH221216P001450002022-02-22 9:55AM EST145.0026.7925.1029.400.00-10199.39%
ZBH221216P001500002022-05-23 12:11PM EST150.0031.1343.4046.100.00-53389.23%
ZBH221216P001550002021-12-01 11:14AM EST155.0035.1529.5033.100.00-228135.11%
ZBH221216P001600002021-12-01 11:14AM EST160.0039.1533.5036.600.00-29115.87%
ZBH221216P001650002021-11-01 8:30AM EST165.0030.2047.5050.800.00--1292.87%
ZBH221216P001750002022-01-24 10:33AM EST175.0056.0053.6055.600.00-33248.10%
ZBH221216P001900002022-01-20 11:17AM EST190.0064.9267.5071.000.00-20275.59%
ZBH221216P001950002021-11-04 9:44AM EST195.0055.1072.5076.900.00--1294.19%