Australia markets closed

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.19+0.22 (+0.21%)
At close: 04:00PM EDT
107.19 0.00 (0.00%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH240621C001000002024-05-23 1:56PM EDT100.0017.427.107.700.00--147.51%
ZBH240621C001050002024-06-14 1:11PM EDT105.002.721.902.80+0.22+8.80%5724.71%
ZBH240621C001100002024-06-14 2:21PM EDT110.000.350.250.400.00-551,74822.85%
ZBH240621C001150002024-06-14 10:04AM EDT115.000.250.050.20-0.05-16.67%480536.04%
ZBH240621C001200002024-06-13 2:02PM EDT120.000.120.000.150.00-61,49548.83%
ZBH240621C001250002024-06-12 1:18PM EDT125.000.150.050.200.00-101,65160.35%
ZBH240621C001300002024-06-11 11:52AM EDT130.000.500.000.100.00-31,25763.28%
ZBH240621C001350002024-06-05 1:58PM EDT135.000.080.000.500.00-238894.73%
ZBH240621C001400002024-06-10 1:08PM EDT140.000.050.000.100.00-115283.59%
ZBH240621C001450002024-06-05 10:38AM EDT145.000.160.000.750.00-30129126.56%
ZBH240621C001500002024-04-15 2:03PM EDT150.000.260.001.350.00-1327154.59%
ZBH240621C001550002024-04-12 3:00PM EDT155.000.380.001.000.00-510156.05%
ZBH240621C001600002023-11-27 10:42AM EDT160.000.350.000.000.00-12050.00%
ZBH240621C001650002024-02-02 10:36AM EDT165.000.350.002.050.00-13203.91%
ZBH240621C001700002023-11-27 10:48AM EDT170.000.250.000.750.00--1176.46%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZBH240621P000550002023-11-15 2:12PM EDT55.000.150.000.550.00-145250.78%
ZBH240621P000600002023-10-19 11:17AM EDT60.000.700.000.750.00-11233.98%
ZBH240621P000700002023-11-07 1:06PM EDT70.000.950.004.800.00--2284.57%
ZBH240621P000800002023-10-24 1:58PM EDT80.002.300.850.950.00--1160.45%
ZBH240621P000850002024-02-08 11:20AM EDT85.000.300.002.250.00-131143.16%
ZBH240621P000900002023-11-17 11:00AM EDT90.002.100.751.750.00-3763120.70%
ZBH240621P000950002024-04-15 3:08PM EDT95.000.340.000.750.00-11864.84%
ZBH240621P001000002024-06-13 9:42AM EDT100.000.160.050.150.00-19633.89%
ZBH240621P001050002024-06-14 2:50PM EDT105.000.420.350.50-0.18-30.00%2618822.44%
ZBH240621P001100002024-06-14 10:15AM EDT110.003.802.903.60+0.50+15.15%1193931.15%
ZBH240621P001150002024-06-12 9:43AM EDT115.005.306.409.600.00-21,15176.61%
ZBH240621P001200002024-06-13 3:45PM EDT120.0013.3512.5013.700.00-1010256.25%
ZBH240621P001250002024-05-30 12:46PM EDT125.0010.0017.2018.200.00-1075.98%
ZBH240621P001300002024-05-17 10:13AM EDT130.0010.4021.0024.900.00-3074.02%
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%