Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00170000 | 2024-06-14 2:45PM EDT | 2024-06-21 | 2.01 | 2.20 | 2.50 | -1.39 | -40.88% | 5 | 1,124 | 23.54% |
| ZTS240719C00170000 | 2024-06-14 1:49PM EDT | 2024-07-19 | 4.90 | 5.20 | 5.50 | -1.10 | -18.33% | 4 | 814 | 24.82% |
| ZTS240816C00170000 | 2024-06-14 1:27PM EDT | 2024-08-16 | 8.10 | 8.20 | 8.80 | -1.10 | -11.96% | 4 | 44 | 30.21% |
| ZTS241018C00170000 | 2024-06-13 3:55PM EDT | 2024-10-18 | 12.60 | 11.70 | 12.20 | 0.00 | - | 2 | 126 | 29.90% |
| ZTS241115C00170000 | 2024-06-04 9:59AM EDT | 2024-11-15 | 15.10 | 13.10 | 14.60 | 0.00 | - | 2 | 29 | 32.51% |
| ZTS250117C00170000 | 2024-06-13 10:35AM EDT | 2025-01-17 | 17.50 | 16.20 | 17.10 | 0.00 | - | 10 | 74 | 32.19% |
| ZTS250620C00170000 | 2024-05-31 2:43PM EDT | 2025-06-20 | 23.20 | 20.50 | 25.50 | 0.00 | - | 1 | 1 | 37.03% |
| ZTS260116C00170000 | 2024-06-10 10:30AM EDT | 2026-01-16 | 36.19 | 27.80 | 32.50 | 0.00 | - | 1 | 21 | 37.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00170000 | 2024-06-14 2:16PM EDT | 2024-06-21 | 2.22 | 1.50 | 1.75 | +0.67 | +43.23% | 8 | 747 | 21.41% |
| ZTS240719P00170000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 4.22 | 3.90 | 6.10 | +0.42 | +11.05% | 107 | 867 | 30.30% |
| ZTS240816P00170000 | 2024-06-14 3:45PM EDT | 2024-08-16 | 6.89 | 6.50 | 7.10 | +0.39 | +6.00% | 11 | 109 | 26.14% |
| ZTS241018P00170000 | 2024-06-13 11:38AM EDT | 2024-10-18 | 8.40 | 8.60 | 9.10 | 0.00 | - | 8 | 218 | 23.51% |
| ZTS241115P00170000 | 2024-06-07 1:14PM EDT | 2024-11-15 | 8.20 | 9.50 | 11.00 | 0.00 | - | 2 | 6 | 25.59% |
| ZTS250117P00170000 | 2024-05-31 12:39PM EDT | 2025-01-17 | 13.10 | 11.20 | 13.10 | 0.00 | - | 1 | 183 | 25.58% |
| ZTS260116P00170000 | 2024-06-10 12:25PM EDT | 2026-01-16 | 16.50 | 17.70 | 22.00 | 0.00 | - | 1 | 115 | 26.12% |
© 2024 Yahoo. All rights reserved.