New Zealand markets open in 5 hours 3 minutes

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
119.42-0.76 (-0.63%)
As of 12:56PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH240621C001050002024-04-23 9:48AM EDT105.0017.3014.1016.400.00-1251.61%
ZBH240621C001100002024-05-08 11:21AM EDT110.0011.8410.3010.800.00-70074833.81%
ZBH240621C001150002024-05-01 12:26PM EDT115.007.706.106.500.00-21827.74%
ZBH240621C001200002024-05-20 12:30PM EDT120.003.183.003.20-0.32-8.86%548024.26%
ZBH240621C001250002024-05-20 11:34AM EDT125.001.351.151.35-0.15-10.00%191,65723.51%
ZBH240621C001300002024-05-20 10:59AM EDT130.000.500.350.500.00-890223.61%
ZBH240621C001350002024-05-20 10:45AM EDT135.000.180.100.25-0.02-10.00%739226.03%
ZBH240621C001400002024-05-02 9:58AM EDT140.000.150.000.150.00-4615228.96%
ZBH240621C001450002024-04-17 3:29PM EDT145.000.250.000.800.00-3012948.24%
ZBH240621C001500002024-04-15 2:03PM EDT150.000.260.001.350.00-132752.05%
ZBH240621C001550002024-04-12 3:00PM EDT155.000.380.001.000.00-51053.91%
ZBH240621C001600002023-11-27 10:42AM EDT160.000.350.000.000.00-12025.00%
ZBH240621C001650002024-02-02 10:36AM EDT165.000.350.002.050.00-1374.19%
ZBH240621C001700002023-11-27 10:48AM EDT170.000.250.000.750.00--164.55%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH240621P000550002023-11-15 2:12PM EDT55.000.150.000.550.00-145129.88%
ZBH240621P000600002023-10-19 11:17AM EDT60.000.700.000.750.00-11122.85%
ZBH240621P000700002023-11-07 1:06PM EDT70.000.950.004.800.00--2150.98%
ZBH240621P000800002023-10-24 1:58PM EDT80.002.300.850.950.00--192.38%
ZBH240621P000850002024-02-08 11:20AM EDT85.000.300.002.250.00-13185.64%
ZBH240621P000900002023-11-17 11:00AM EDT90.002.100.751.750.00-376376.47%
ZBH240621P000950002024-04-15 3:08PM EDT95.000.340.000.750.00-11856.64%
ZBH240621P001000002024-04-30 2:29PM EDT100.000.330.050.400.00-135739.84%
ZBH240621P001050002024-05-13 3:22PM EDT105.000.300.150.350.00-113930.03%
ZBH240621P001100002024-05-20 10:15AM EDT110.000.500.450.500.00-186023.63%
ZBH240621P001150002024-05-20 11:24AM EDT115.001.251.201.35-0.05-3.85%281,09621.83%
ZBH240621P001200002024-05-20 11:45AM EDT120.003.103.003.20+0.25+8.77%1653920.20%
ZBH240621P001250002024-05-17 3:48PM EDT125.005.966.206.600.00-413220.66%
ZBH240621P001300002024-05-17 10:13AM EDT130.0010.4010.4011.100.00-35523.88%
ZBH240621P001350002024-04-15 10:12AM EDT135.009.8012.5016.100.00-5031.01%
ZBH240621P001400002024-01-03 2:34PM EDT140.0019.2014.5016.200.00--10.00%