Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
120.95-2.70 (-2.18%)
At close: 04:03PM EST
120.41 -0.54 (-0.45%)
After hours: 04:53PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBH220218C001100002022-01-21 3:15PM EST110.0013.6111.1013.700.00-1557.18%
ZBH220218C001200002022-01-25 2:07PM EST120.006.505.606.30+1.20+22.64%258346.24%
ZBH220218C001250002022-01-25 12:10PM EST125.003.703.303.80-0.70-15.91%111,13443.58%
ZBH220218C001300002022-01-25 3:38PM EST130.001.951.752.25-0.25-11.36%1118043.26%
ZBH220218C001350002022-01-25 10:32AM EST135.000.900.701.05-0.14-13.46%8237740.48%
ZBH220218C001400002022-01-25 9:30AM EST140.000.450.300.85-0.06-11.76%11,07245.97%
ZBH220218C001450002022-01-21 3:20PM EST145.000.450.103.600.00-197367.53%
ZBH220218C001500002022-01-19 9:46AM EST150.000.620.101.250.00-23457.13%
ZBH220218C001550002022-01-06 2:24PM EST155.000.400.004.800.00-1289.82%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBH220218P000700002022-01-10 11:59AM EST70.000.100.004.800.00-24176.07%
ZBH220218P000750002022-01-19 10:12AM EST75.000.150.004.800.00-26158.33%
ZBH220218P000800002022-01-19 10:12AM EST80.000.250.004.800.00--4141.63%
ZBH220218P000950002022-01-21 10:46AM EST95.000.500.300.750.00-1262.06%
ZBH220218P001000002022-01-21 9:49AM EST100.000.750.252.500.00-6667.24%
ZBH220218P001050002022-01-24 11:00AM EST105.001.240.602.050.00-11754.03%
ZBH220218P001100002022-01-25 9:32AM EST110.002.001.502.20+0.70+53.85%46551.47%
ZBH220218P001150002022-01-25 10:15AM EST115.003.302.553.60+1.03+45.37%5284749.73%
ZBH220218P001200002022-01-25 1:53PM EST120.004.504.605.20-0.40-8.16%4323745.04%
ZBH220218P001250002022-01-25 1:36PM EST125.007.157.207.70-1.55-17.82%2528942.37%
ZBH220218P001300002022-01-25 1:36PM EST130.0010.528.6012.10+0.17+1.64%510750.54%
ZBH220218P001350002022-01-21 3:33PM EST135.0013.7114.1016.600.00-23756.96%
ZBH220218P001450002022-01-14 12:22PM EST145.0019.5022.4025.800.00-1666.31%
ZBH220218P001500002022-01-21 12:21PM EST150.0027.1027.0030.600.00-1171.39%
ZBH220218P001550002021-12-17 3:46PM EST155.0034.6530.1032.500.00-330.00%
Advertisement
Advertisement