Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00170000 | 2024-05-08 9:48AM EDT | 2024-05-17 | 0.62 | 0.35 | 0.85 | -1.50 | -70.75% | 42 | 2,810 | 29.30% |
| ZTS240621C00170000 | 2024-05-08 9:35AM EDT | 2024-06-21 | 3.80 | 2.70 | 3.10 | -2.50 | -39.68% | 2 | 552 | 25.64% |
| ZTS240719C00170000 | 2024-05-08 9:51AM EDT | 2024-07-19 | 4.50 | 4.20 | 4.50 | -4.59 | -50.50% | 8 | 766 | 25.28% |
| ZTS240816C00170000 | 2024-05-08 9:37AM EDT | 2024-08-16 | 7.46 | 6.20 | 6.60 | -3.94 | -34.56% | 8 | 34 | 27.85% |
| ZTS241018C00170000 | 2024-05-07 10:17AM EDT | 2024-10-18 | 14.85 | 9.00 | 9.90 | 0.00 | - | 5 | 88 | 29.53% |
| ZTS241115C00170000 | 2024-05-03 3:42PM EDT | 2024-11-15 | 14.85 | 10.60 | 11.60 | 0.00 | - | 4 | 13 | 30.91% |
| ZTS250117C00170000 | 2024-05-07 2:47PM EDT | 2025-01-17 | 19.00 | 12.00 | 14.40 | 0.00 | - | 10 | 58 | 31.98% |
| ZTS260116C00170000 | 2024-05-02 11:14AM EDT | 2026-01-16 | 31.30 | 25.30 | 28.20 | 0.00 | - | 3 | 22 | 36.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00170000 | 2024-05-07 3:54PM EDT | 2024-05-17 | 8.00 | 7.90 | 9.00 | +4.70 | +142.42% | 1 | 2,975 | 42.31% |
| ZTS240621P00170000 | 2024-05-07 3:37PM EDT | 2024-06-21 | 5.36 | 9.60 | 10.50 | 0.00 | - | 146 | 166 | 27.31% |
| ZTS240719P00170000 | 2024-05-07 3:50PM EDT | 2024-07-19 | 6.80 | 10.20 | 12.10 | 0.00 | - | 57 | 786 | 27.27% |
| ZTS240816P00170000 | 2024-05-07 3:06PM EDT | 2024-08-16 | 8.40 | 12.30 | 12.80 | 0.00 | - | 14 | 19 | 25.31% |
| ZTS241018P00170000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 11.00 | 13.00 | 15.60 | 0.00 | - | 19 | 163 | 26.42% |
| ZTS241115P00170000 | 2024-04-22 12:41PM EDT | 2024-11-15 | 26.30 | 14.90 | 16.40 | 0.00 | - | 5 | 5 | 26.13% |
| ZTS250117P00170000 | 2024-05-02 12:18PM EDT | 2025-01-17 | 14.90 | 16.70 | 18.00 | 0.00 | - | 7 | 181 | 25.64% |
| ZTS260116P00170000 | 2024-05-03 3:20PM EDT | 2026-01-16 | 22.15 | 22.60 | 25.80 | 0.00 | - | 1 | 115 | 25.69% |
© 2024 Yahoo. All rights reserved.