Canada markets close in 2 hours 48 minutes

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
106.71-0.48 (-0.45%)
As of 01:12PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBH240621C001000002024-05-23 1:56PM EDT100.0017.426.607.400.00--159.81%
ZBH240621C001050002024-06-17 12:40PM EDT105.002.202.302.50-0.52-19.12%2830.18%
ZBH240621C001100002024-06-17 12:48PM EDT110.000.300.100.25-0.05-14.29%41,74925.15%
ZBH240621C001150002024-06-14 10:04AM EDT115.000.250.050.150.00-480541.90%
ZBH240621C001200002024-06-17 11:58AM EDT120.000.020.000.05-0.10-83.33%11,49549.22%
ZBH240621C001250002024-06-17 9:31AM EDT125.000.050.000.05-0.10-66.67%51,65157.81%
ZBH240621C001300002024-06-17 10:30AM EDT130.000.050.000.10-0.45-90.00%11,25776.17%
ZBH240621C001350002024-06-05 1:58PM EDT135.000.080.000.050.00-238881.25%
ZBH240621C001400002024-06-10 1:08PM EDT140.000.050.000.100.00-1152100.00%
ZBH240621C001450002024-06-05 10:38AM EDT145.000.160.000.750.00-3129151.56%
ZBH240621C001500002024-04-15 2:03PM EDT150.000.260.001.350.00-1327184.96%
ZBH240621C001550002024-04-12 3:00PM EDT155.000.380.001.000.00-510186.62%
ZBH240621C001600002023-11-27 10:42AM EDT160.000.350.000.000.00-12050.00%
ZBH240621C001650002024-02-02 10:36AM EDT165.000.350.002.050.00-13243.26%
ZBH240621C001700002023-11-27 10:48AM EDT170.000.250.000.750.00--1210.55%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBH240621P000550002023-11-15 2:12PM EDT55.000.150.000.550.00-145294.92%
ZBH240621P000600002023-10-19 11:17AM EDT60.000.700.000.750.00-11275.00%
ZBH240621P000700002023-11-07 1:06PM EDT70.000.950.004.800.00--2334.47%
ZBH240621P000800002023-10-24 1:58PM EDT80.002.300.850.950.00--1187.79%
ZBH240621P000850002024-02-08 11:20AM EDT85.000.300.002.250.00-131167.19%
ZBH240621P000900002023-11-17 11:00AM EDT90.002.100.751.750.00-3763140.43%
ZBH240621P000950002024-04-15 3:08PM EDT95.000.340.000.750.00-11874.61%
ZBH240621P001000002024-06-13 9:42AM EDT100.000.160.000.350.00-19647.75%
ZBH240621P001050002024-06-17 12:50PM EDT105.000.350.300.40-0.07-16.67%1020521.00%
ZBH240621P001100002024-06-14 10:15AM EDT110.003.803.003.300.00-1193812.50%
ZBH240621P001150002024-06-12 9:43AM EDT115.005.307.808.600.00-21,15150.10%
ZBH240621P001200002024-06-13 3:45PM EDT120.0013.3512.0014.500.00-10102103.52%
ZBH240621P001250002024-05-30 12:46PM EDT125.0010.0016.7020.100.00-1071.48%
ZBH240621P001300002024-05-17 10:13AM EDT130.0010.4021.0024.900.00-30158.69%
ZBH240621P001350002024-04-15 10:12AM EDT135.009.8012.5016.100.00-500.00%
ZBH240621P001400002024-01-03 2:34PM EDT140.0019.2014.5016.200.00--10.00%