UK markets open in 4 hours 27 minutes
NIKKEI 225
38,600.93 -502.29 (-1.28%) HANG SENG
18,663.53 -205.18 (-1.09%) CRUDE OIL
76.90 +0.03 (+0.04%) GOLD FUTURES
2,330.90 -6.30 (-0.27%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,322.91 -1,371.74 (-2.51%)
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 | 24.10 | 29.00 | 0.00 | - | 1 | 17 | 66.63% |
| ZTS240719C00145000 | 2024-05-02 9:37AM EDT | 2024-07-19 | 24.00 | 25.00 | 29.90 | 0.00 | - | 2 | 9 | 52.67% |
| ZTS241018C00145000 | 2024-04-24 11:41AM EDT | 2024-10-18 | 17.00 | 29.60 | 33.50 | 0.00 | - | - | 2 | 44.10% |
| ZTS241115C00145000 | 2024-05-07 2:47PM EDT | 2024-11-15 | 34.05 | 30.00 | 34.50 | 0.00 | - | 10 | 5 | 43.16% |
| ZTS250117C00145000 | 2024-04-26 2:15PM EDT | 2025-01-17 | 27.15 | 32.50 | 37.00 | 0.00 | - | 2 | 6 | 42.71% |
| ZTS260116C00145000 | 2024-04-26 2:17PM EDT | 2026-01-16 | 37.30 | 43.50 | 48.00 | 0.00 | - | 7 | 7 | 41.90% |
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 | 0.10 | 0.00 | - | 1 | 52 | 28.71% |
| ZTS240719P00145000 | 2024-05-21 1:02PM EDT | 2024-07-19 | 0.30 | 0.30 | 0.50 | 0.00 | - | 1 | 374 | 27.66% |
| ZTS240816P00145000 | 2024-05-20 11:55AM EDT | 2024-08-16 | 1.02 | 0.80 | 1.85 | 0.00 | - | 1 | 9 | 32.37% |
| ZTS241018P00145000 | 2024-05-16 12:41PM EDT | 2024-10-18 | 2.00 | 1.60 | 3.00 | 0.00 | - | 1 | 83 | 29.13% |
| ZTS241115P00145000 | 2024-05-03 1:35PM EDT | 2024-11-15 | 4.50 | 2.50 | 4.00 | 0.00 | - | 1 | 15 | 29.98% |
| ZTS250117P00145000 | 2024-05-22 2:05PM EDT | 2025-01-17 | 4.10 | 4.10 | 5.10 | 0.00 | - | 2 | 125 | 28.61% |
| ZTS260116P00145000 | 2024-05-16 12:11PM EDT | 2026-01-16 | 10.80 | 8.60 | 12.90 | 0.00 | - | 2 | 41 | 29.42% |
© 2024 Yahoo. All rights reserved.