New Zealand markets closed

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
107.27+2.21 (+2.10%)
At close: 04:03PM EDT
107.27 0.00 (0.00%)
After hours: 04:36PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH220715C001000002022-06-22 9:51AM EDT100.005.407.408.300.00-11242.24%
ZBH220715C001050002022-06-29 10:18AM EDT105.003.903.604.000.00-62131.64%
ZBH220715C001100002022-07-01 3:39PM EDT110.001.221.001.45-0.08-6.15%128329.47%
ZBH220715C001150002022-07-01 3:18PM EDT115.000.260.050.45-0.11-29.73%797330.54%
ZBH220715C001200002022-06-28 3:39PM EDT120.000.120.000.750.00-528649.41%
ZBH220715C001250002022-06-13 11:31AM EDT125.000.500.000.200.00-32144.82%
ZBH220715C001300002022-06-30 9:32AM EDT130.000.300.000.750.00-9017360.94%
ZBH220715C001350002022-06-07 11:21AM EDT135.000.280.000.300.00-25758.98%
ZBH220715C001400002022-06-02 3:51PM EDT140.000.400.001.750.00-2394.43%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH220715P000900002022-06-17 9:32AM EDT90.001.050.000.300.00-2356.25%
ZBH220715P000950002022-06-28 2:42PM EDT95.000.400.000.400.00-21845.26%
ZBH220715P001000002022-06-30 11:48AM EDT100.001.000.250.750.00-15837.35%
ZBH220715P001050002022-07-01 10:51AM EDT105.002.901.401.80+0.70+31.82%14532.50%
ZBH220715P001100002022-06-29 12:28PM EDT110.005.003.904.400.00-50195032.20%
ZBH220715P001150002022-06-16 3:20PM EDT115.0012.107.708.500.00-11936.57%
ZBH220715P001200002022-06-13 10:38AM EDT120.0010.3512.2013.600.00-12351.81%
ZBH220715P001450002022-05-25 1:53PM EDT145.0026.7035.2038.500.00--1100.29%