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
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBH260116C000550002024-06-21 1:36PM EDT55.0055.5054.5059.500.00-1451.00%
ZBH260116C000600002024-06-18 10:42AM EDT60.0051.0050.5055.500.00--250.02%
ZBH260116C000800002024-06-11 10:51AM EDT80.0035.6034.2037.500.00-2243.72%
ZBH260116C000850002024-06-25 1:47PM EDT85.0031.7030.7034.400.00-1243.38%
ZBH260116C000950002024-01-31 1:31PM EDT95.0041.7639.7042.400.00--169.07%
ZBH260116C001000002024-06-26 10:03AM EDT100.0021.5020.7023.900.00-11737.65%
ZBH260116C001050002024-06-20 10:22AM EDT105.0017.5018.1019.700.00-2633.92%
ZBH260116C001100002024-06-21 12:39PM EDT110.0014.6314.9016.800.00-11332.47%
ZBH260116C001150002024-06-27 1:01PM EDT115.0013.1012.6013.900.00-1530.66%
ZBH260116C001200002024-06-20 12:59PM EDT120.0010.0010.4012.100.00-1830.52%
ZBH260116C001250002024-06-21 10:20AM EDT125.008.648.7010.100.00-304729.64%
ZBH260116C001300002024-05-30 10:35AM EDT130.0011.306.907.900.00-1527.95%
ZBH260116C001350002024-06-21 12:38PM EDT135.005.705.606.600.00-1627.62%
ZBH260116C001400002024-06-25 1:51PM EDT140.004.754.405.200.00-101026.69%
ZBH260116C001450002024-04-23 11:18AM EDT145.009.950.000.000.00-126.25%
ZBH260116C001500002024-06-28 9:48AM EDT150.003.202.704.40-3.60-52.94%2828.45%
ZBH260116C001600002024-05-20 3:14PM EDT160.004.701.453.200.00-1428.42%
ZBH260116C001650002024-05-23 2:38PM EDT165.003.200.902.850.00-1328.79%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBH260116P000550002024-06-27 3:50PM EDT55.000.400.000.000.00-414712.50%
ZBH260116P000600002024-06-12 2:30PM EDT60.000.850.251.950.00-1538.33%
ZBH260116P000700002024-06-27 3:46PM EDT70.001.501.151.750.00-7129.25%
ZBH260116P000750002024-06-17 1:41PM EDT75.002.251.502.850.00-32430.04%
ZBH260116P000800002024-01-08 3:13PM EDT80.003.002.052.550.00-1125.19%
ZBH260116P000850002024-02-01 4:55PM EDT85.003.102.804.100.00-3426.23%
ZBH260116P000900002024-05-03 3:52PM EDT90.003.402.704.100.00-5222.36%
ZBH260116P000950002024-05-07 10:53AM EDT95.004.204.505.200.00-1621.09%
ZBH260116P001000002024-06-18 9:58AM EDT100.007.986.807.600.00-31222.00%
ZBH260116P001050002024-06-07 1:23PM EDT105.007.408.509.600.00-253621.32%
ZBH260116P001100002024-06-07 1:23PM EDT110.009.1210.5011.600.00-253020.04%
ZBH260116P001150002024-06-24 3:20PM EDT115.0013.3012.9014.800.00-11420.36%
ZBH260116P001200002024-05-16 12:58PM EDT120.0011.1016.3018.000.00-1820.08%
ZBH260116P001250002024-05-15 11:40AM EDT125.0013.4919.2022.500.00-2321.81%
ZBH260116P001300002023-09-14 3:03PM EDT130.0016.4027.7030.200.00--829.61%
ZBH260116P001400002024-06-28 12:02PM EDT140.0031.7029.0033.90+0.99+3.22%1020.01%