Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00180000 | 2024-05-10 1:40PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.20 | 0.00 | - | 7 | 351 | 29.79% |
| ZTS240621C00180000 | 2024-05-10 1:57PM EDT | 2024-06-21 | 1.75 | 1.65 | 1.90 | +0.21 | +13.64% | 9 | 658 | 24.60% |
| ZTS240719C00180000 | 2024-05-10 1:32PM EDT | 2024-07-19 | 3.30 | 3.00 | 3.30 | +1.10 | +50.00% | 1 | 591 | 24.77% |
| ZTS240816C00180000 | 2024-05-10 10:04AM EDT | 2024-08-16 | 5.50 | 5.20 | 5.50 | -0.50 | -8.33% | 2 | 8 | 27.87% |
| ZTS241018C00180000 | 2024-05-10 2:54PM EDT | 2024-10-18 | 8.80 | 8.40 | 8.90 | +0.50 | +6.02% | 1 | 911 | 29.65% |
| ZTS241115C00180000 | 2024-05-03 10:10AM EDT | 2024-11-15 | 10.50 | 10.20 | 11.00 | 0.00 | - | 3 | 25 | 31.77% |
| ZTS250117C00180000 | 2024-05-10 10:06AM EDT | 2025-01-17 | 13.23 | 12.80 | 13.80 | -0.57 | -4.13% | 25 | 212 | 32.55% |
| ZTS260116C00180000 | 2024-05-09 3:03PM EDT | 2026-01-16 | 25.62 | 25.10 | 27.60 | 0.00 | - | 4 | 81 | 36.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00180000 | 2024-05-09 12:31PM EDT | 2024-05-17 | 14.01 | 8.90 | 13.00 | 0.00 | - | 3 | 9 | 62.18% |
| ZTS240621P00180000 | 2024-05-02 3:03PM EDT | 2024-06-21 | 12.90 | 9.70 | 14.00 | 0.00 | - | - | 6 | 30.68% |
| ZTS240719P00180000 | 2024-05-03 1:55PM EDT | 2024-07-19 | 13.40 | 12.10 | 14.60 | 0.00 | - | 3 | 19 | 26.09% |
| ZTS240816P00180000 | 2024-05-02 12:02PM EDT | 2024-08-16 | 15.00 | 13.80 | 16.30 | 0.00 | - | - | 16 | 27.39% |
| ZTS241018P00180000 | 2024-04-18 9:34AM EDT | 2024-10-18 | 28.95 | 15.50 | 18.10 | 0.00 | - | 3 | 32 | 25.61% |
| ZTS241115P00180000 | 2024-04-18 9:55AM EDT | 2024-11-15 | 28.73 | 16.80 | 18.50 | 0.00 | - | 1 | 5 | 24.50% |
| ZTS250117P00180000 | 2024-05-08 1:23PM EDT | 2025-01-17 | 22.40 | 18.60 | 19.30 | 0.00 | - | 2 | 68 | 22.69% |
| ZTS260116P00180000 | 2024-05-08 9:45AM EDT | 2026-01-16 | 29.53 | 24.50 | 28.10 | 0.00 | - | 1 | 11 | 24.67% |
© 2024 Yahoo. All rights reserved.