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
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBH240920C000900002024-02-02 1:54PM EDT90.0039.3035.2037.900.00-11141.24%
ZBH240920C001050002024-06-24 3:12PM EDT105.007.805.307.600.00-172027.72%
ZBH240920C001100002024-06-28 3:54PM EDT110.004.404.304.60+0.33+8.11%76425.37%
ZBH240920C001150002024-06-26 11:54AM EDT115.002.302.202.500.00-1210023.83%
ZBH240920C001200002024-06-27 3:37PM EDT120.001.190.951.400.00-240524.10%
ZBH240920C001250002024-06-18 11:23AM EDT125.000.550.401.800.00-216532.50%
ZBH240920C001300002024-06-27 11:54AM EDT130.000.200.050.750.00-16228.94%
ZBH240920C001350002024-06-05 12:38PM EDT135.000.450.001.450.00-26439.80%
ZBH240920C001400002024-05-30 11:16AM EDT140.000.350.001.400.00-207343.68%
ZBH240920C001450002024-05-15 3:29PM EDT145.000.600.001.500.00-55348.63%
ZBH240920C001500002024-05-06 1:56PM EDT150.000.350.001.350.00-110551.03%
ZBH240920C001550002024-04-03 11:50AM EDT155.001.260.000.750.00-26447.58%
ZBH240920C001600002024-04-01 12:51PM EDT160.000.850.002.300.00--155.79%
ZBH240920C001650002024-01-31 11:23AM EDT165.000.800.000.000.00--125.00%
ZBH240920C001700002024-03-04 11:39AM EDT170.000.350.100.750.00-1150.83%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBH240920P000850002024-06-18 9:34AM EDT85.000.400.101.550.00-1747.22%
ZBH240920P000900002024-06-18 9:34AM EDT90.000.670.301.700.00-61640.43%
ZBH240920P000950002024-06-18 12:54PM EDT95.001.350.651.150.00-11727.98%
ZBH240920P001000002024-06-26 12:04PM EDT100.001.601.351.550.00-164023.15%
ZBH240920P001050002024-06-28 12:44PM EDT105.002.752.602.75+0.05+1.85%1217320.99%
ZBH240920P001100002024-06-27 11:45AM EDT110.005.004.604.800.00-16419.25%
ZBH240920P001150002024-06-24 10:38AM EDT115.007.756.408.100.00-315519.07%
ZBH240920P001200002024-06-11 3:51PM EDT120.0012.1111.1013.000.00-225324.96%
ZBH240920P001250002024-05-30 10:12AM EDT125.0011.0014.7018.600.00-1134.69%
ZBH240920P001300002024-04-16 10:21AM EDT130.0010.6010.7011.200.00-1490.00%
ZBH240920P001350002024-05-16 10:43AM EDT135.0013.8025.9029.900.00-1153.72%
ZBH240920P001400002024-05-21 1:27PM EDT140.0020.8231.6035.600.00-2063.05%