UK markets closed

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
169.91+1.78 (+1.06%)
As of 01:07PM EDT. Market open.
In the money
Show:ListStraddle
Strike:185.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240517C001850002024-05-10 11:47AM EDT2024-05-170.150.000.15+0.10+200.00%8639633.30%
ZTS240621C001850002024-05-10 10:21AM EDT2024-06-211.020.951.15+0.22+36.07%41,07724.05%
ZTS240719C001850002024-05-10 10:24AM EDT2024-07-192.001.802.25+0.55+37.93%1220824.05%
ZTS240816C001850002024-05-08 3:45PM EDT2024-08-163.103.904.200.00-132327.11%
ZTS241018C001850002024-05-08 12:11PM EDT2024-10-185.306.907.300.00-213628.74%
ZTS241115C001850002024-05-09 2:36PM EDT2024-11-158.028.509.000.00-11730.19%
ZTS250117C001850002024-05-09 11:13AM EDT2025-01-1710.9011.1011.70+0.90+9.00%141231.08%
ZTS260116C001850002024-05-10 11:14AM EDT2026-01-1624.3024.1027.00+5.35+28.23%134737.33%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240517P001850002024-04-12 12:43PM EDT2024-05-1735.4013.5017.500.00-1073.73%
ZTS240621P001850002024-05-02 11:23AM EDT2024-06-2116.9313.6016.200.00--323.79%
ZTS240719P001850002024-04-04 10:40AM EDT2024-07-1919.3516.0020.600.00-2036.96%
ZTS240816P001850002024-05-07 10:13AM EDT2024-08-1617.0016.7018.900.00--025.84%
ZTS241018P001850002024-04-05 1:35PM EDT2024-10-1821.5520.5021.800.00-97827.36%
ZTS241115P001850002024-03-12 1:23PM EDT2024-11-1515.1024.7026.800.00--3635.91%
ZTS250117P001850002024-04-30 10:51AM EDT2025-01-1727.5021.1022.800.00-169423.79%
ZTS260116P001850002024-04-30 11:27AM EDT2026-01-1634.5028.0031.000.00-4524.76%