Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00145000 | 2024-05-08 11:15AM EDT | 2024-05-17 | 19.49 | 17.30 | 21.20 | -7.81 | -28.61% | 2 | 830 | 78.96% |
| ZTS240621C00145000 | 2024-04-25 3:31PM EDT | 2024-06-21 | 12.20 | 18.50 | 22.30 | 0.00 | - | 2 | 16 | 44.69% |
| ZTS240719C00145000 | 2024-05-02 9:37AM EDT | 2024-07-19 | 24.00 | 19.60 | 23.00 | 0.00 | - | 2 | 9 | 38.50% |
| ZTS241018C00145000 | 2024-04-24 11:41AM EDT | 2024-10-18 | 17.00 | 25.40 | 26.90 | 0.00 | - | - | 2 | 37.09% |
| ZTS241115C00145000 | 2024-05-07 2:47PM EDT | 2024-11-15 | 34.05 | 25.90 | 29.00 | 0.00 | - | 10 | 5 | 39.58% |
| ZTS250117C00145000 | 2024-04-26 2:15PM EDT | 2025-01-17 | 27.15 | 28.70 | 31.10 | 0.00 | - | 2 | 6 | 38.83% |
| ZTS260116C00145000 | 2024-04-26 2:17PM EDT | 2026-01-16 | 37.30 | 38.80 | 43.00 | 0.00 | - | 7 | 7 | 40.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00145000 | 2024-05-08 10:00AM EDT | 2024-05-17 | 0.22 | 0.05 | 0.40 | +0.17 | +340.00% | 1 | 4,204 | 51.17% |
| ZTS240621P00145000 | 2024-05-07 2:19PM EDT | 2024-06-21 | 0.90 | 0.00 | 1.85 | +0.40 | +80.00% | 5 | 52 | 37.53% |
| ZTS240719P00145000 | 2024-05-07 9:59AM EDT | 2024-07-19 | 0.75 | 1.20 | 1.40 | 0.00 | - | 1 | 373 | 26.76% |
| ZTS240816P00145000 | 2024-05-01 1:04PM EDT | 2024-08-16 | 4.30 | 2.30 | 2.55 | 0.00 | - | 2 | 6 | 28.28% |
| ZTS241018P00145000 | 2024-05-07 2:19PM EDT | 2024-10-18 | 2.80 | 3.70 | 4.20 | 0.00 | - | 1 | 83 | 27.54% |
| ZTS241115P00145000 | 2024-05-03 1:35PM EDT | 2024-11-15 | 4.50 | 4.90 | 5.70 | 0.00 | - | 1 | 15 | 29.57% |
| ZTS250117P00145000 | 2024-05-03 12:45PM EDT | 2025-01-17 | 7.00 | 6.30 | 6.90 | +1.15 | +19.66% | 1 | 115 | 28.40% |
| ZTS260116P00145000 | 2024-05-07 9:54AM EDT | 2026-01-16 | 11.50 | 12.40 | 15.00 | 0.00 | - | 2 | 36 | 29.38% |
© 2024 Yahoo. All rights reserved.