New Zealand markets open in 1 minute

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
120.97-2.68 (-2.16%)
As of 03:59PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH220218C001100002022-01-21 3:15PM EST110.0013.6111.9014.400.00-1551.25%
ZBH220218C001200002022-01-25 2:07PM EST120.006.505.906.80+1.20+22.64%258350.12%
ZBH220218C001250002022-01-25 12:10PM EST125.003.703.504.30-0.70-15.91%111,13447.56%
ZBH220218C001300002022-01-25 3:38PM EST130.001.951.752.60-0.25-11.36%1118046.41%
ZBH220218C001350002022-01-25 10:32AM EST135.000.900.751.45-0.14-13.46%8237745.29%
ZBH220218C001400002022-01-25 9:30AM EST140.000.450.300.85-0.06-11.76%11,07245.92%
ZBH220218C001450002022-01-21 3:20PM EST145.000.450.100.700.00-197350.81%
ZBH220218C001500002022-01-19 9:46AM EST150.000.620.101.250.00-23457.08%
ZBH220218C001550002022-01-06 2:24PM EST155.000.400.004.800.00-1289.75%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH220218P000700002022-01-10 11:59AM EST70.000.100.001.150.00-24124.66%
ZBH220218P000750002022-01-19 10:12AM EST75.000.150.001.200.00-26112.11%
ZBH220218P000800002022-01-19 10:12AM EST80.000.250.001.300.00--4100.93%
ZBH220218P000950002022-01-21 10:46AM EST95.000.500.200.750.00-1260.74%
ZBH220218P001000002022-01-21 9:49AM EST100.000.750.550.950.00-6656.35%
ZBH220218P001050002022-01-24 11:00AM EST105.001.240.451.700.00-11750.44%
ZBH220218P001100002022-01-25 9:32AM EST110.002.001.552.20+0.70+53.85%46551.53%
ZBH220218P001150002022-01-25 10:15AM EST115.003.302.403.80+1.03+45.37%5284751.56%
ZBH220218P001200002022-01-25 1:53PM EST120.004.504.305.00-0.40-8.16%4323743.53%
ZBH220218P001250002022-01-25 1:36PM EST125.007.156.807.50-1.55-17.82%2528940.87%
ZBH220218P001300002022-01-25 1:36PM EST130.0010.529.7011.20+0.17+1.64%510742.49%
ZBH220218P001350002022-01-21 3:33PM EST135.0013.7113.1015.300.00-23743.24%
ZBH220218P001450002022-01-14 12:22PM EST145.0019.5022.3025.400.00-1661.33%
ZBH220218P001500002022-01-21 12:21PM EST150.0027.1026.3031.000.00-1176.95%
ZBH220218P001550002021-12-17 3:46PM EST155.0034.6530.1032.500.00-330.00%