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
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBH250620C000850002024-06-18 3:54PM EDT85.0028.1327.0030.500.00--342.59%
ZBH250620C000900002024-05-17 10:46AM EDT90.0036.8423.6027.000.00-1141.41%
ZBH250620C000950002024-06-12 1:23PM EDT95.0024.0020.5022.900.00--138.09%
ZBH250620C001000002024-05-28 10:33AM EDT100.0025.0017.7018.600.00-1034.01%
ZBH250620C001050002024-06-07 3:50PM EDT105.0018.4014.3015.900.00-2633.53%
ZBH250620C001100002024-06-13 12:00PM EDT110.0011.3511.5012.600.00-21231.01%
ZBH250620C001150002024-06-20 10:17AM EDT115.009.509.0010.000.00-3329.54%
ZBH250620C001200002024-06-11 10:59AM EDT120.007.937.008.600.00-1230.23%
ZBH250620C001250002024-05-20 2:48PM EDT125.0011.805.006.800.00--229.36%
ZBH250620C001300002024-05-24 2:57PM EDT130.008.002.405.900.00-1130.18%
ZBH250620C001350002024-06-11 10:59AM EDT135.003.452.003.500.00-1226.25%
ZBH250620C001400002024-06-04 9:57AM EDT140.004.001.402.700.00-11926.07%
ZBH250620C001450002024-06-21 2:29PM EDT145.001.701.201.900.00-2225.26%
ZBH250620C001500002024-06-12 2:54PM EDT150.001.400.651.600.00-28225.90%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBH250620P000550002024-06-24 10:18AM EDT55.000.350.002.350.00-51557.00%
ZBH250620P000750002024-06-17 11:45AM EDT75.001.400.751.800.00-5832.58%
ZBH250620P000800002024-04-08 9:30AM EDT80.001.250.000.000.00--16.25%
ZBH250620P000900002024-06-24 3:50PM EDT90.003.300.903.300.00-2225.51%
ZBH250620P000950002024-05-07 9:42AM EDT95.002.600.000.000.00--23.13%
ZBH250620P001050002024-06-27 2:33PM EDT105.007.136.707.500.00-5721.80%
ZBH250620P001100002024-06-25 1:32PM EDT110.009.308.709.60-0.21-2.21%3920.57%
ZBH250620P001150002024-06-24 10:40AM EDT115.0011.4011.2012.000.00-11919.03%
ZBH250620P001200002024-06-17 9:30AM EDT120.0015.4212.6016.000.00--120.36%
ZBH250620P001400002024-06-27 11:52AM EDT140.0032.1029.0034.000.00-1025.54%