S&P 500   3,116.39 (-0.38%)
DOW   26,957.59 (-0.46%)
QQQ   216.48 (+0.52%)
AAPL   292.65 (+1.59%)
FB   197.20 (+0.22%)
MSFT   170.17 (+1.25%)
GOOGL   1,390.47 (+0.30%)
AMZN   1,979.59 (+0.35%)
CGC   19.82 (+1.02%)
NVDA   267.65 (+2.14%)
BABA   208.74 (+1.52%)
MU   52.37 (+0.52%)
GE   10.95 (-3.27%)
TSLA   778.80 (-2.64%)
AMD   47.49 (-0.17%)
T   37.10 (-0.67%)
ACB   1.51 (+0.00%)
F   7.21 (-0.28%)
NFLX   379.24 (+5.32%)
PRI   120.14 (-1.05%)
BAC   30.63 (-1.45%)
DIS   123.36 (-3.77%)
GILD   74.70 (+6.56%)
S&P 500   3,116.39 (-0.38%)
DOW   26,957.59 (-0.46%)
QQQ   216.48 (+0.52%)
AAPL   292.65 (+1.59%)
FB   197.20 (+0.22%)
MSFT   170.17 (+1.25%)
GOOGL   1,390.47 (+0.30%)
AMZN   1,979.59 (+0.35%)
CGC   19.82 (+1.02%)
NVDA   267.65 (+2.14%)
BABA   208.74 (+1.52%)
MU   52.37 (+0.52%)
GE   10.95 (-3.27%)
TSLA   778.80 (-2.64%)
AMD   47.49 (-0.17%)
T   37.10 (-0.67%)
ACB   1.51 (+0.00%)
F   7.21 (-0.28%)
NFLX   379.24 (+5.32%)
PRI   120.14 (-1.05%)
BAC   30.63 (-1.45%)
DIS   123.36 (-3.77%)
GILD   74.70 (+6.56%)
S&P 500   3,116.39 (-0.38%)
DOW   26,957.59 (-0.46%)
QQQ   216.48 (+0.52%)
AAPL   292.65 (+1.59%)
FB   197.20 (+0.22%)
MSFT   170.17 (+1.25%)
GOOGL   1,390.47 (+0.30%)
AMZN   1,979.59 (+0.35%)
CGC   19.82 (+1.02%)
NVDA   267.65 (+2.14%)
BABA   208.74 (+1.52%)
MU   52.37 (+0.52%)
GE   10.95 (-3.27%)
TSLA   778.80 (-2.64%)
AMD   47.49 (-0.17%)
T   37.10 (-0.67%)
ACB   1.51 (+0.00%)
F   7.21 (-0.28%)
NFLX   379.24 (+5.32%)
PRI   120.14 (-1.05%)
BAC   30.63 (-1.45%)
DIS   123.36 (-3.77%)
GILD   74.70 (+6.56%)
S&P 500   3,116.39 (-0.38%)
DOW   26,957.59 (-0.46%)
QQQ   216.48 (+0.52%)
AAPL   292.65 (+1.59%)
FB   197.20 (+0.22%)
MSFT   170.17 (+1.25%)
GOOGL   1,390.47 (+0.30%)
AMZN   1,979.59 (+0.35%)
CGC   19.82 (+1.02%)
NVDA   267.65 (+2.14%)
BABA   208.74 (+1.52%)
MU   52.37 (+0.52%)
GE   10.95 (-3.27%)
TSLA   778.80 (-2.64%)
AMD   47.49 (-0.17%)
T   37.10 (-0.67%)
ACB   1.51 (+0.00%)
F   7.21 (-0.28%)
NFLX   379.24 (+5.32%)
PRI   120.14 (-1.05%)
BAC   30.63 (-1.45%)
DIS   123.36 (-3.77%)
GILD   74.70 (+6.56%)
Log in

Zimmer Biomet Options Chain and Prices (NYSE:ZBH)

$146.56
-3.17 (-2.12 %)
(As of 02/26/2020 04:00 PM ET)
Today's Range
$146.51
Now: $146.56
$152.70
50-Day Range
$147.80
MA: $152.91
$160.40
52-Week Range
$111.17
Now: $146.56
$161.11
Volume1.27 million shs
Average Volume1.07 million shs
Market Capitalization$30.25 billion
P/E Ratio26.79
Dividend Yield0.64%
Beta1.17

Options Chain

Zimmer Biomet (NYSE:ZBH) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/20/2020$170.00$0.100Call07710.294126 (+0.024238)0.02507
3/20/2020$165.00$0.175Call55894 (-1)0.269312 (-0.028934)0.044174
3/20/2020$160.00$0.500Call1391,672 (+8)0.271032 (-0.009309)0.107368
3/20/2020$155.00$1.250Call13587 (+24)0.274301 (-0.000308)0.222446
3/20/2020$150.00$2.725Call269920.280625 (+0.006134)0.389855
3/20/2020$145.00$5.250Call05230.297713 (-0.000509)0.576973
3/20/2020$140.00$8.600Call0600.312004 (-0.024245)0.737876
3/20/2020$135.00$13.300Call01190.399036 (+0.109931)0.810693
3/20/2020$130.00$17.650Call21640.426894 (+0.028018)0.881386
3/20/2020$125.00$22.350Call6150.47393 (+0.066662)0.920069
3/20/2020$120.00$27.300Call0100.555619 (+0.113533)0.934551
3/20/2020$115.00$32.000Call030.565315 (+0.001837)0.96303
3/20/2020$110.00$37.050Call010.670139 (+0.109297)0.96375
3/20/2020$105.00$41.950Call0100.721315 (+0.045788)0.973679
3/20/2020$100.00$47.000Call050.836331 (+0.115143)0.973236
3/20/2020$95.00$52.050Call000.96651 (+0.306742)0.972094
3/20/2020$90.00$57.050Call001.07643 (+0.320084)0.97402
3/20/2020$85.00$62.050Call001.19195 (+0.335134)0.975794
3/20/2020$80.00$67.050Call001.30958 (+0.351324)0.977735
3/20/2020$170.00$23.000Put020
3/20/2020$165.00$17.900Put23
3/20/2020$160.00$13.550Put0100.217593 (-0.028969)-0.95035
3/20/2020$155.00$9.450Put4909 (-124)0.262808 (+0.010268)-0.792228
3/20/2020$150.00$5.850Put4220 (+1)0.269223 (-0.01144)-0.619703
3/20/2020$145.00$3.450Put16300.288559 (-0.015933)-0.422909
3/20/2020$140.00$1.900Put0742 (+3)0.309683 (-0.01484)-0.26146
3/20/2020$135.00$0.950Put03850.327457 (-0.02148)-0.145651
3/20/2020$130.00$0.550Put0660.363199 (-0.022848)-0.084717
3/20/2020$125.00$0.300Put02960.394839 (-0.07348)-0.047132
3/20/2020$120.00$0.125Put0170.408902 (-0.088324)-0.021212
3/20/2020$115.00$0.100Put0340.466218 (-0.039601)-0.015378
3/20/2020$110.00$0.075Put0310.525505-0.010661
3/20/2020$105.00$0.125Put0310.636185 (-0.020324)-0.013973
3/20/2020$100.00$0.050Put0190.637747 (-0.084519)-0.006107
3/20/2020$95.00$0.050Put0180.713672 (-0.016406)-0.005398
3/20/2020$90.00$0.050Put070.795703 (-0.012619)-0.004895
3/20/2020$85.00$0.050Put000.882222 (-0.012097)-0.004446
3/20/2020$80.00$0.050Put050.972632 (-0.009025)-0.003998
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel