Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00145000 | 2024-05-16 9:55AM EDT | 2024-06-21 | 29.80 | 23.70 | 27.90 | 0.00 | - | 1 | 17 | 63.28% |
| ZTS240719C00145000 | 2024-05-31 10:08AM EDT | 2024-07-19 | 26.10 | 24.40 | 28.40 | 0.00 | - | 1 | 9 | 57.48% |
| ZTS241018C00145000 | 2024-04-24 11:41AM EDT | 2024-10-18 | 17.00 | 28.80 | 32.30 | 0.00 | - | - | 2 | 44.57% |
| ZTS241115C00145000 | 2024-05-07 2:47PM EDT | 2024-11-15 | 34.05 | 34.80 | 38.40 | 0.00 | - | 10 | 5 | 52.65% |
| ZTS250117C00145000 | 2024-06-14 10:42AM EDT | 2025-01-17 | 32.00 | 32.00 | 35.10 | -6.11 | -16.03% | 1 | 6 | 40.85% |
| ZTS260116C00145000 | 2024-04-26 2:17PM EDT | 2026-01-16 | 37.30 | 42.50 | 47.50 | 0.00 | - | 7 | 7 | 42.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00145000 | 2024-05-21 1:05PM EDT | 2024-06-21 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 52 | 89.31% |
| ZTS240719P00145000 | 2024-06-11 2:06PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.45 | 0.00 | - | 3 | 381 | 33.69% |
| ZTS240816P00145000 | 2024-06-13 10:37AM EDT | 2024-08-16 | 0.60 | 0.60 | 1.05 | 0.00 | - | 1 | 8 | 31.17% |
| ZTS241018P00145000 | 2024-06-13 9:35AM EDT | 2024-10-18 | 1.82 | 1.55 | 2.20 | +0.37 | +25.52% | 4 | 85 | 27.86% |
| ZTS241115P00145000 | 2024-06-04 12:02PM EDT | 2024-11-15 | 2.85 | 2.50 | 3.60 | 0.00 | - | 3 | 17 | 30.37% |
| ZTS250117P00145000 | 2024-06-14 2:24PM EDT | 2025-01-17 | 4.29 | 3.80 | 5.90 | +0.89 | +26.18% | 1 | 117 | 31.87% |
| ZTS260116P00145000 | 2024-05-29 9:30AM EDT | 2026-01-16 | 9.50 | 8.00 | 11.60 | 0.00 | - | 1 | 42 | 27.98% |
© 2024 Yahoo. All rights reserved.