Singapore markets open in 3 hours 50 minutes
Straits Times Index
3,213.65 -26.93 (-0.83%) S&P 500
3,973.75 +72.39 (+1.86%) Dow
31,880.24 +618.34 (+1.98%) Nasdaq
11,535.27 +180.66 (+1.59%) BTC-USD
29,323.63 -605.42 (-2.02%) CMC Crypto 200
658.56 -16.31 (-2.42%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH220617C00085000 | 2022-03-24 11:05AM EDT | 85.00 | 40.00 | 39.80 | 43.50 | 0.00 | - | 1 | 1 | 171.70% |
| ZBH220617C00100000 | 2022-02-28 4:32PM EDT | 100.00 | 28.60 | 24.10 | 27.00 | 0.00 | - | 1 | 0 | 106.68% |
| ZBH220617C00110000 | 2022-02-28 10:30AM EDT | 110.00 | 20.70 | 16.20 | 18.90 | 0.00 | - | 1 | 0 | 92.41% |
| ZBH220617C00115000 | 2022-05-19 3:49PM EDT | 115.00 | 5.47 | 7.50 | 8.10 | 0.00 | - | 5 | 8 | 36.74% |
| ZBH220617C00120000 | 2022-05-23 3:54PM EDT | 120.00 | 4.20 | 4.20 | 4.80 | +1.12 | +36.36% | 7 | 2,105 | 34.11% |
| ZBH220617C00125000 | 2022-05-23 3:57PM EDT | 125.00 | 1.95 | 1.85 | 2.00 | +0.75 | +62.50% | 26 | 297 | 28.42% |
| ZBH220617C00130000 | 2022-05-23 3:56PM EDT | 130.00 | 0.70 | 0.55 | 0.80 | +0.28 | +66.67% | 11 | 1,136 | 27.86% |
| ZBH220617C00135000 | 2022-05-23 1:44PM EDT | 135.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 22 | 217 | 27.10% |
| ZBH220617C00140000 | 2022-05-23 1:53PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | +0.03 | +25.00% | 3 | 44 | 43.75% |
| ZBH220617C00145000 | 2022-04-22 3:21PM EDT | 145.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 2 | 24 | 47.22% |
| ZBH220617C00150000 | 2022-04-20 11:40AM EDT | 150.00 | 0.95 | 0.00 | 0.70 | 0.00 | - | 7 | 10 | 56.71% |
| ZBH220617C00155000 | 2022-02-28 1:40PM EDT | 155.00 | 1.03 | 0.10 | 1.15 | 0.00 | - | 1 | 0 | 61.38% |
| ZBH220617C00160000 | 2022-05-03 9:46AM EDT | 160.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 7 | 7 | 59.81% |
| ZBH220617C00165000 | 2022-04-20 10:28AM EDT | 165.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 65.72% |
| ZBH220617C00170000 | 2022-01-18 12:00PM EDT | 170.00 | 0.67 | 0.00 | 1.25 | 0.00 | - | 1 | 25 | 77.93% |
| ZBH220617C00175000 | 2022-01-05 2:01PM EDT | 175.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 75.39% |
| ZBH220617C00180000 | 2022-01-04 12:44PM EDT | 180.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 120.04% |
| ZBH220617C00185000 | 2021-11-24 1:19PM EDT | 185.00 | 0.65 | 0.00 | 1.65 | 0.00 | - | 48 | 58 | 97.56% |
| ZBH220617C00190000 | 2021-11-10 4:10PM EDT | 190.00 | 0.60 | 0.00 | 4.20 | 0.00 | - | - | 2 | 126.29% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH220617P00065000 | 2022-01-25 12:53PM EDT | 65.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 157.13% |
| ZBH220617P00070000 | 2022-03-16 9:59AM EDT | 70.00 | 0.90 | 0.00 | 3.00 | 0.00 | - | 1 | 7 | 151.51% |
| ZBH220617P00075000 | 2022-03-16 11:33AM EDT | 75.00 | 0.50 | 0.10 | 0.45 | 0.00 | - | 2 | 1 | 94.82% |
| ZBH220617P00080000 | 2022-03-16 11:28AM EDT | 80.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 138.67% |
| ZBH220617P00085000 | 2022-02-07 10:37AM EDT | 85.00 | 1.05 | 0.20 | 1.25 | 0.00 | - | 1 | 0 | 88.77% |
| ZBH220617P00090000 | 2022-02-11 3:39PM EDT | 90.00 | 1.90 | 1.05 | 2.90 | 0.00 | - | 10 | 0 | 101.49% |
| ZBH220617P00095000 | 2022-02-18 4:36PM EDT | 95.00 | 2.00 | 1.10 | 2.80 | 0.00 | - | 3 | 0 | 87.35% |
| ZBH220617P00100000 | 2022-05-20 2:47PM EDT | 100.00 | 0.75 | 0.35 | 0.50 | 0.00 | - | 1 | 6 | 49.61% |
| ZBH220617P00105000 | 2022-05-23 1:21PM EDT | 105.00 | 0.55 | 0.45 | 0.70 | -0.40 | -42.11% | 45 | 523 | 43.16% |
| ZBH220617P00110000 | 2022-05-23 12:51PM EDT | 110.00 | 1.10 | 0.85 | 1.05 | -1.05 | -48.84% | 108 | 2,108 | 37.13% |
| ZBH220617P00115000 | 2022-05-23 12:50PM EDT | 115.00 | 2.00 | 1.70 | 2.25 | -1.65 | -45.21% | 35 | 1,316 | 36.57% |
| ZBH220617P00120000 | 2022-05-19 11:29AM EDT | 120.00 | 6.70 | 3.30 | 3.80 | 0.00 | - | 12 | 45 | 32.79% |
| ZBH220617P00125000 | 2022-05-23 3:19PM EDT | 125.00 | 6.40 | 5.90 | 6.60 | -5.26 | -45.11% | 2 | 37 | 32.03% |
| ZBH220617P00130000 | 2022-04-21 9:53AM EDT | 130.00 | 4.00 | 12.50 | 13.50 | 0.00 | - | 30 | 32 | 56.59% |
| ZBH220617P00135000 | 2022-03-30 3:25PM EDT | 135.00 | 10.30 | 14.00 | 16.90 | 0.00 | - | 10 | 2 | 57.89% |
| ZBH220617P00140000 | 2022-01-12 3:12PM EDT | 140.00 | 18.34 | 24.70 | 25.80 | 0.00 | - | 5 | 28 | 98.14% |
| ZBH220617P00145000 | 2022-02-23 4:26PM EDT | 145.00 | 23.84 | 23.60 | 24.60 | 0.00 | - | 4 | 0 | 44.65% |
| ZBH220617P00150000 | 2022-01-11 3:11PM EDT | 150.00 | 23.57 | 31.50 | 33.30 | 0.00 | - | 5 | 9 | 89.99% |
| ZBH220617P00155000 | 2022-03-22 11:57AM EDT | 155.00 | 34.90 | 21.50 | 23.00 | 0.00 | - | - | 1 | 0.00% |
| ZBH220617P00175000 | 2022-01-21 1:06PM EDT | 175.00 | 52.10 | 52.80 | 55.90 | 0.00 | - | 2 | 2 | 66.99% |
| ZBH220617P00190000 | 2021-11-01 3:21PM EDT | 190.00 | 45.30 | 68.10 | 71.50 | 0.00 | - | - | 1 | 96.97% |
© 2022 Yahoo. All rights reserved.
