Canada markets closed

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
108.53+0.15 (+0.14%)
At close: 04:00PM EDT
107.60 -0.93 (-0.86%)
After hours: 07:42PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBH240816C000600002023-12-15 12:52PM EDT60.0059.5562.0066.800.00-21306.97%
ZBH240816C000750002023-09-27 11:05AM EDT75.0039.5031.3033.700.00-2251.95%
ZBH240816C000950002024-06-27 10:59AM EDT95.0013.8114.0015.900.00-2148.54%
ZBH240816C001000002024-06-27 1:57PM EDT100.009.9010.1012.000.00-12745.44%
ZBH240816C001050002024-06-28 2:57PM EDT105.006.106.206.50-0.10-1.61%94928.96%
ZBH240816C001100002024-06-28 3:58PM EDT110.003.403.303.50+0.30+9.68%315826.27%
ZBH240816C001150002024-06-27 3:53PM EDT115.001.651.451.700.00-310625.46%
ZBH240816C001200002024-06-26 1:04PM EDT120.000.700.551.050.00-1011828.35%
ZBH240816C001250002024-06-28 9:34AM EDT125.000.280.201.10-0.02-6.67%163135.84%
ZBH240816C001300002024-06-21 12:11PM EDT130.000.100.050.200.00-715728.22%
ZBH240816C001350002024-06-26 1:50PM EDT135.000.200.000.300.00-48035.40%
ZBH240816C001400002024-06-10 2:56PM EDT140.000.060.000.300.00-15439.99%
ZBH240816C001450002024-06-12 1:04PM EDT145.000.180.050.400.00-29846.73%
ZBH240816C001500002024-03-19 12:20PM EDT150.001.050.400.550.00-273652.69%
ZBH240816C001550002024-04-01 2:00PM EDT155.000.950.002.350.00-1369.07%
ZBH240816C001600002024-03-06 11:29AM EDT160.000.540.350.500.00-1259.42%
ZBH240816C001650002024-02-07 4:50PM EDT165.000.700.150.550.00-1360.94%
ZBH240816C001700002023-11-30 12:28PM EDT170.000.380.000.750.00-20165.14%
ZBH240816C001750002024-02-08 11:35AM EDT175.000.200.002.300.00-1384.96%
ZBH240816C001800002023-11-17 4:13PM EDT180.000.200.000.750.00-1671.63%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBH240816P000550002023-11-21 3:14PM EDT55.000.200.001.000.00-16106.89%
ZBH240816P000600002023-10-24 2:27PM EDT60.000.900.001.650.00-166105.18%
ZBH240816P000650002023-12-14 11:45AM EDT65.000.420.000.750.00-52579.20%
ZBH240816P000700002024-01-10 12:41PM EDT70.000.380.000.750.00--169.24%
ZBH240816P000750002024-06-28 9:30AM EDT75.000.400.000.25+0.10+33.33%21055.52%
ZBH240816P000800002024-02-08 11:18AM EDT80.000.350.002.350.00-53767.09%
ZBH240816P000850002024-06-24 9:30AM EDT85.000.250.000.700.00-1012349.24%
ZBH240816P000900002024-06-11 9:50AM EDT90.000.360.100.550.00-119937.70%
ZBH240816P000950002024-06-27 12:15PM EDT95.000.510.400.550.00-116629.13%
ZBH240816P001000002024-06-28 2:59PM EDT100.001.100.951.10-0.05-4.35%2128426.27%
ZBH240816P001050002024-06-28 9:58AM EDT105.002.202.002.15-0.05-2.22%717123.38%
ZBH240816P001100002024-06-28 1:52PM EDT110.004.204.004.30-0.02-0.47%1418022.02%
ZBH240816P001150002024-06-07 2:47PM EDT115.004.965.407.700.00-57221.88%
ZBH240816P001200002024-06-17 9:53AM EDT120.0014.1011.0013.700.00-53238.36%
ZBH240816P001250002024-06-11 10:33AM EDT125.0017.8314.5018.600.00-5445.42%
ZBH240816P001300002024-06-11 10:33AM EDT130.0022.2819.8023.600.00-5152.49%
ZBH240816P001350002024-06-27 2:40PM EDT135.0026.7025.9027.100.00-301241.65%
ZBH240816P001400002024-04-02 11:38AM EDT140.0013.0020.0024.000.00-130.00%
ZBH240816P001450002024-04-01 10:51AM EDT145.0015.2023.9027.900.00-110.00%
ZBH240816P001500002024-03-28 10:16AM EDT150.0018.0028.2033.000.00-110.00%