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
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBH240719C001000002024-06-27 1:20PM EDT100.008.677.3010.600.00-51552.91%
ZBH240719C001050002024-06-27 1:20PM EDT105.004.232.804.600.00-42423.88%
ZBH240719C001100002024-06-28 3:07PM EDT110.001.151.401.50-0.30-20.69%1119320.62%
ZBH240719C001150002024-06-28 11:15AM EDT115.000.300.200.250.00-622319.07%
ZBH240719C001200002024-06-27 9:47AM EDT120.000.110.000.30+0.05+83.33%210029.93%
ZBH240719C001250002024-06-24 10:30AM EDT125.000.050.000.300.00-22838.67%
ZBH240719C001300002024-05-30 11:45AM EDT130.000.330.001.350.00-13756.30%
ZBH240719C001350002024-06-24 12:03PM EDT135.000.050.001.350.00-1264.65%
ZBH240719C001400002024-05-20 10:49AM EDT140.000.150.000.750.00--263.77%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBH240719P000900002024-06-11 10:43AM EDT90.000.200.000.300.00--1049.95%
ZBH240719P000950002024-06-27 1:20PM EDT95.000.220.050.750.00-1348.68%
ZBH240719P001000002024-06-28 10:00AM EDT100.000.300.100.25+0.05+20.00%1117525.05%
ZBH240719P001050002024-06-28 3:13PM EDT105.000.870.600.80+0.12+16.00%358120.68%
ZBH240719P001100002024-06-28 3:07PM EDT110.003.002.502.75+0.05+1.69%523218.43%
ZBH240719P001150002024-06-28 3:13PM EDT115.007.385.507.30-0.93-11.19%221328.32%
ZBH240719P001200002024-06-27 2:40PM EDT120.0011.7010.3013.600.00-301757.40%
ZBH240719P001300002024-06-27 3:59PM EDT130.0021.5720.3023.600.00-2451.81%
ZBH240719P001350002024-06-27 3:59PM EDT135.0026.6525.2028.000.00-3480.91%