Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00135000 | 2024-04-22 9:53AM EDT | 2024-05-17 | 14.45 | 22.00 | 26.50 | 0.00 | - | 1 | 2 | 50.29% |
| ZTS240719C00135000 | 2023-11-28 3:28PM EDT | 2024-07-19 | 47.85 | 64.30 | 68.80 | 0.00 | - | 1 | 0 | 199.11% |
| ZTS250117C00135000 | 2024-04-25 2:33PM EDT | 2025-01-17 | 28.45 | 32.90 | 34.20 | 0.00 | - | 9 | 13 | 41.00% |
| ZTS260116C00135000 | 2024-04-19 2:48PM EDT | 2026-01-16 | 31.80 | 42.10 | 44.90 | 0.00 | - | 2 | 3 | 41.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00135000 | 2024-04-24 2:14PM EDT | 2024-05-17 | 0.80 | 0.15 | 0.60 | 0.00 | - | 28 | 171 | 46.31% |
| ZTS240621P00135000 | 2024-04-26 12:32PM EDT | 2024-06-21 | 0.88 | 0.65 | 1.45 | -0.77 | -46.67% | 1 | 22 | 36.74% |
| ZTS240719P00135000 | 2024-04-26 2:40PM EDT | 2024-07-19 | 1.39 | 1.10 | 1.40 | -1.36 | -49.45% | 4 | 133 | 29.76% |
| ZTS241018P00135000 | 2024-04-26 9:57AM EDT | 2024-10-18 | 3.70 | 3.20 | 3.90 | -1.10 | -22.92% | 1 | 27 | 30.13% |
| ZTS241115P00135000 | 2024-04-23 1:56PM EDT | 2024-11-15 | 5.89 | 4.20 | 6.40 | 0.00 | - | 1 | 27 | 35.27% |
| ZTS250117P00135000 | 2024-04-26 12:13PM EDT | 2025-01-17 | 5.73 | 5.40 | 5.80 | -1.36 | -19.18% | 1 | 238 | 29.36% |
| ZTS260116P00135000 | 2024-04-26 1:55PM EDT | 2026-01-16 | 10.97 | 10.50 | 11.30 | -1.43 | -11.53% | 1 | 6 | 27.46% |
© 2024 Yahoo. All rights reserved.