Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00155000 | 2024-06-12 9:47AM EDT | 2024-06-21 | 22.20 | 13.90 | 17.80 | 0.00 | - | 1 | 86 | 79.52% |
| ZTS240719C00155000 | 2024-06-12 1:17PM EDT | 2024-07-19 | 21.30 | 14.70 | 18.80 | 0.00 | - | 1 | 123 | 43.99% |
| ZTS240816C00155000 | 2024-05-23 12:08PM EDT | 2024-08-16 | 21.10 | 17.60 | 19.20 | 0.00 | - | 5 | 22 | 34.84% |
| ZTS241018C00155000 | 2024-06-06 10:21AM EDT | 2024-10-18 | 20.91 | 21.20 | 23.00 | -5.95 | -22.15% | 3 | 86 | 36.27% |
| ZTS241115C00155000 | 2024-04-18 3:44PM EDT | 2024-11-15 | 13.50 | 25.10 | 29.20 | 0.00 | - | - | 2 | 48.66% |
| ZTS250117C00155000 | 2024-05-22 10:41AM EDT | 2025-01-17 | 28.00 | 25.20 | 26.80 | 0.00 | - | 1 | 47 | 35.93% |
| ZTS250620C00155000 | 2024-06-06 2:44PM EDT | 2025-06-20 | 35.98 | 29.50 | 34.00 | 0.00 | - | - | 1 | 39.13% |
| ZTS260116C00155000 | 2024-06-03 10:13AM EDT | 2026-01-16 | 41.00 | 35.50 | 40.50 | 0.00 | - | 5 | 15 | 39.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00155000 | 2024-06-12 11:40AM EDT | 2024-06-21 | 0.28 | 0.00 | 0.60 | 0.00 | - | 1 | 84 | 51.00% |
| ZTS240719P00155000 | 2024-06-13 10:41AM EDT | 2024-07-19 | 0.74 | 0.45 | 0.75 | -0.01 | -1.33% | 2 | 171 | 25.61% |
| ZTS240816P00155000 | 2024-06-14 2:00PM EDT | 2024-08-16 | 2.30 | 1.70 | 2.35 | +0.67 | +41.10% | 3 | 912 | 28.63% |
| ZTS241018P00155000 | 2024-06-12 9:46AM EDT | 2024-10-18 | 2.55 | 3.40 | 4.00 | 0.00 | - | 1 | 145 | 25.87% |
| ZTS241115P00155000 | 2024-05-28 12:12PM EDT | 2024-11-15 | 5.50 | 4.60 | 6.20 | 0.00 | - | 2 | 19 | 29.52% |
| ZTS250117P00155000 | 2024-06-10 3:45PM EDT | 2025-01-17 | 4.70 | 4.50 | 7.10 | 0.00 | - | 1 | 192 | 26.92% |
| ZTS260116P00155000 | 2024-06-04 11:18AM EDT | 2026-01-16 | 13.60 | 12.40 | 16.00 | 0.00 | - | 2 | 23 | 28.16% |
© 2024 Yahoo. All rights reserved.