Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00150000 | 2024-04-23 3:54PM EDT | 2024-05-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 398 | 935 | 0.39% |
| ZTS240621C00150000 | 2024-04-23 3:52PM EDT | 2024-06-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 33 | 56 | 0.20% |
| ZTS240719C00150000 | 2024-04-23 1:38PM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 97 | 0.20% |
| ZTS241018C00150000 | 2024-04-22 2:51PM EDT | 2024-10-18 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| ZTS241115C00150000 | 2024-04-22 11:25AM EDT | 2024-11-15 | 12.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.10% |
| ZTS250117C00150000 | 2024-04-22 10:55AM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ZTS260116C00150000 | 2024-04-22 12:24PM EDT | 2026-01-16 | 24.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00150000 | 2024-04-23 2:40PM EDT | 2024-05-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 365 | 7,305 | 0.00% |
| ZTS240621P00150000 | 2024-04-23 3:34PM EDT | 2024-06-21 | 6.79 | 0.00 | 0.00 | 0.00 | - | 42 | 58 | 0.00% |
| ZTS240719P00150000 | 2024-04-23 10:55AM EDT | 2024-07-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS241018P00150000 | 2024-04-23 3:20PM EDT | 2024-10-18 | 10.91 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| ZTS241115P00150000 | 2024-04-19 10:43AM EDT | 2024-11-15 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS250117P00150000 | 2024-04-22 1:22PM EDT | 2025-01-17 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS260116P00150000 | 2024-04-19 3:21PM EDT | 2026-01-16 | 19.97 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.00% |
© 2024 Yahoo. All rights reserved.