UK markets open in 4 hours 35 minutes
NIKKEI 225
38,289.13 +736.97 (+1.96%) HANG SENG
17,024.29 +195.36 (+1.16%) CRUDE OIL
83.39 +0.03 (+0.04%) GOLD FUTURES
2,333.20 -8.90 (-0.38%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,496.04 -162.86 (-0.30%)
Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00160000 | 2024-04-23 3:52PM EDT | 2024-05-17 | 1.76 | 1.60 | 1.85 | +0.96 | +120.00% | 314 | 537 | 35.30% |
| ZTS240621C00160000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 3.30 | 3.10 | 3.40 | +1.15 | +53.49% | 8 | 20 | 30.20% |
| ZTS240719C00160000 | 2024-04-23 10:54AM EDT | 2024-07-19 | 4.10 | 4.40 | 4.60 | +0.80 | +24.24% | 6 | 342 | 29.42% |
| ZTS241018C00160000 | 2024-04-23 2:52PM EDT | 2024-10-18 | 8.30 | 8.10 | 9.20 | +1.30 | +18.57% | 11 | 127 | 32.07% |
| ZTS241115C00160000 | 2024-04-23 1:25PM EDT | 2024-11-15 | 9.41 | 9.10 | 10.20 | +0.91 | +10.71% | 1 | 13 | 32.07% |
| ZTS250117C00160000 | 2024-04-19 12:31PM EDT | 2025-01-17 | 11.22 | 11.30 | 12.70 | 0.00 | - | 4 | 27 | 32.98% |
| ZTS260116C00160000 | 2024-04-19 3:29PM EDT | 2026-01-16 | 21.20 | 20.00 | 24.90 | 0.00 | - | 1 | 18 | 37.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00160000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 14.30 | 10.10 | 14.00 | 0.00 | - | 2 | 616 | 48.54% |
| ZTS240621P00160000 | 2024-04-22 12:26PM EDT | 2024-06-21 | 15.10 | 11.20 | 15.00 | 0.00 | - | 9 | 11 | 35.55% |
| ZTS240719P00160000 | 2024-04-23 12:48PM EDT | 2024-07-19 | 13.23 | 12.80 | 14.30 | -2.82 | -17.57% | 5 | 133 | 26.65% |
| ZTS241018P00160000 | 2024-04-11 10:06AM EDT | 2024-10-18 | 10.40 | 13.60 | 17.90 | 0.00 | - | 2 | 49 | 27.81% |
| ZTS241115P00160000 | 2024-04-23 11:38AM EDT | 2024-11-15 | 17.15 | 15.20 | 17.50 | -0.54 | -3.05% | 3 | 1 | 24.93% |
| ZTS250117P00160000 | 2024-04-23 3:08PM EDT | 2025-01-17 | 17.96 | 15.80 | 20.00 | -0.84 | -4.47% | 10 | 155 | 26.82% |
| ZTS260116P00160000 | 2024-04-19 3:43PM EDT | 2026-01-16 | 25.13 | 20.80 | 25.20 | 0.00 | - | 1 | 19 | 24.16% |
© 2024 Yahoo. All rights reserved.