UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.20 +0.82 (+1.05%) GOLD FUTURES
2,316.60 -7.60 (-0.33%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,397.55 -1,078.40 (-2.14%)
Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00155000 | 2024-05-08 1:44PM EDT | 2024-05-17 | 8.48 | 8.60 | 11.50 | -5.52 | -39.43% | 1 | 3,041 | 48.02% |
| ZTS240621C00155000 | 2024-05-08 9:31AM EDT | 2024-06-21 | 14.20 | 11.00 | 13.50 | -1.80 | -11.25% | 1 | 86 | 33.59% |
| ZTS240719C00155000 | 2024-05-08 10:34AM EDT | 2024-07-19 | 13.00 | 13.90 | 15.50 | -3.00 | -18.75% | 2 | 126 | 34.19% |
| ZTS240816C00155000 | 2024-05-03 9:31AM EDT | 2024-08-16 | 20.50 | 16.00 | 18.10 | 0.00 | - | 2 | 22 | 37.36% |
| ZTS241018C00155000 | 2024-05-07 10:16AM EDT | 2024-10-18 | 25.00 | 19.30 | 21.30 | 0.00 | - | 1 | 86 | 37.15% |
| ZTS241115C00155000 | 2024-04-18 3:44PM EDT | 2024-11-15 | 13.50 | 20.50 | 22.80 | 0.00 | - | - | 2 | 37.70% |
| ZTS250117C00155000 | 2024-05-02 11:38AM EDT | 2025-01-17 | 27.70 | 23.40 | 25.60 | 0.00 | - | 2 | 47 | 38.14% |
| ZTS260116C00155000 | 2024-05-08 9:48AM EDT | 2026-01-16 | 34.05 | 34.80 | 38.00 | +1.95 | +6.07% | 4 | 16 | 39.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00155000 | 2024-05-08 1:23PM EDT | 2024-05-17 | 0.70 | 0.30 | 0.70 | +0.42 | +150.00% | 225 | 2,702 | 35.45% |
| ZTS240621P00155000 | 2024-05-08 1:51PM EDT | 2024-06-21 | 2.27 | 1.85 | 2.15 | +1.27 | +127.00% | 14 | 65 | 25.97% |
| ZTS240719P00155000 | 2024-05-08 1:10PM EDT | 2024-07-19 | 3.10 | 2.90 | 3.10 | +1.50 | +93.75% | 11 | 143 | 24.43% |
| ZTS240816P00155000 | 2024-05-08 2:01PM EDT | 2024-08-16 | 4.90 | 4.50 | 4.80 | +2.00 | +68.97% | 8 | 37 | 26.53% |
| ZTS241018P00155000 | 2024-05-07 2:03PM EDT | 2024-10-18 | 4.80 | 6.30 | 7.20 | 0.00 | - | 35 | 145 | 26.90% |
| ZTS241115P00155000 | 2024-04-29 2:46PM EDT | 2024-11-15 | 9.56 | 7.60 | 8.80 | 0.00 | - | 1 | 4 | 28.52% |
| ZTS250117P00155000 | 2024-05-08 1:11PM EDT | 2025-01-17 | 9.66 | 8.90 | 9.80 | +0.46 | +5.00% | 1 | 176 | 26.72% |
| ZTS260116P00155000 | 2024-04-26 10:34AM EDT | 2026-01-16 | 18.70 | 16.10 | 18.30 | 0.00 | - | 1 | 19 | 27.75% |
© 2024 Yahoo. All rights reserved.