Advertisement
Advertisement
U.S. Markets close in 4 hrs 26 mins
Advertisement
Advertisement
Advertisement
Advertisement

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
117.61+0.70 (+0.60%)
As of 04:04PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBH220617C001000002021-12-01 2:48PM EDT100.0026.1029.3030.400.00-35183.84%
ZBH220617C001100002022-01-05 2:07PM EDT110.0025.1022.5024.50+2.10+9.13%22172.12%
ZBH220617C001150002021-12-07 1:40PM EDT115.0020.5818.5020.800.00-12158.29%
ZBH220617C001200002021-12-27 1:36PM EDT120.0014.5015.3016.600.00-11144.68%
ZBH220617C001250002022-01-05 2:10PM EDT125.0014.2011.2013.30+1.40+10.94%126129.59%
ZBH220617C001300002022-01-04 1:07PM EDT130.0011.309.1010.500.00-234123.17%
ZBH220617C001350002022-01-05 4:56PM EDT135.008.007.108.20+0.97+13.80%227117.15%
ZBH220617C001400002022-01-05 2:57PM EDT140.007.005.407.50+1.20+20.69%35117.58%
ZBH220617C001450002022-01-05 2:11PM EDT145.005.103.904.80+0.49+10.63%146107.01%
ZBH220617C001500002022-01-05 2:38PM EDT150.003.972.103.60+0.17+4.47%22299.02%
ZBH220617C001550002021-12-30 4:14PM EDT155.002.341.703.600.00-328104.44%
ZBH220617C001600002021-12-31 12:07PM EDT160.001.501.603.100.00-2841107.81%
ZBH220617C001650002022-01-05 3:43PM EDT165.001.201.101.40+0.20+20.00%31796.73%
ZBH220617C001700002021-12-29 1:49PM EDT170.001.300.701.100.00-32495.31%
ZBH220617C001750002022-01-05 2:01PM EDT175.000.650.450.75-1.37-67.82%1192.82%
ZBH220617C001800002022-01-04 12:44PM EDT180.004.500.004.800.00-33134.38%
ZBH220617C001850002021-11-24 1:19PM EDT185.000.650.001.650.00-4858109.23%
ZBH220617C001900002021-11-10 4:10PM EDT190.000.600.004.200.00--2140.72%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBH220617P000650002021-12-31 11:22AM EDT65.000.550.004.800.00-46197.46%
ZBH220617P000700002021-12-31 11:20AM EDT70.000.550.004.800.00-14177.54%
ZBH220617P000750002021-12-15 4:30PM EDT75.001.000.004.800.00-46158.89%
ZBH220617P000800002021-12-02 3:13PM EDT80.001.700.451.050.00-69103.13%
ZBH220617P000850002021-12-16 3:40PM EDT85.001.650.402.300.00-112104.44%
ZBH220617P000900002022-01-04 4:37PM EDT90.001.101.101.350.00-21787.70%
ZBH220617P000950002022-01-05 2:50PM EDT95.001.431.401.70-0.57-28.50%54879.83%
ZBH220617P001000002021-12-31 4:21PM EDT100.002.351.852.400.00-25574.07%
ZBH220617P001050002021-12-31 4:22PM EDT105.003.102.454.500.00-25574.66%
ZBH220617P001100002021-12-31 4:32PM EDT110.004.103.303.700.00-24058.17%
ZBH220617P001150002022-01-05 3:45PM EDT115.004.304.305.50-1.00-18.87%52552.56%
ZBH220617P001200002021-12-31 4:23PM EDT120.007.005.707.100.00-23749.01%
ZBH220617P001250002021-12-31 4:21PM EDT125.009.006.909.300.00-18738.82%
ZBH220617P001300002022-01-03 12:04PM EDT130.0010.609.8010.400.00-1280.00%
ZBH220617P001350002021-12-30 2:53PM EDT135.0013.7012.5014.100.00-5120.00%
ZBH220617P001400002021-12-30 2:22PM EDT140.0016.9015.5016.200.00-27280.00%
ZBH220617P001450002021-12-06 2:50PM EDT145.0024.0018.7020.900.00-100.00%
ZBH220617P001500002021-12-20 1:37PM EDT150.0033.3522.8024.400.00--40.00%
ZBH220617P001750002021-12-20 11:44AM EDT175.0057.6044.4047.000.00--20.00%
ZBH220617P001900002021-11-01 3:21PM EDT190.0045.3068.1071.500.00--10.00%
Advertisement
Advertisement