Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00195000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 196 | 34.77% |
| ZTS240719C00195000 | 2024-05-02 2:33PM EDT | 2024-07-19 | 0.95 | 0.55 | 0.85 | 0.00 | - | 35 | 475 | 24.98% |
| ZTS241018C00195000 | 2024-05-03 11:45AM EDT | 2024-10-18 | 4.50 | 3.70 | 4.20 | -0.40 | -8.16% | 41 | 74 | 28.53% |
| ZTS241115C00195000 | 2024-04-30 12:27PM EDT | 2024-11-15 | 4.00 | 5.00 | 5.50 | 0.00 | - | 12 | 18 | 29.70% |
| ZTS250117C00195000 | 2024-05-03 2:43PM EDT | 2025-01-17 | 7.99 | 5.80 | 7.80 | +1.59 | +24.84% | 1 | 87 | 30.56% |
| ZTS260116C00195000 | 2024-05-03 3:20PM EDT | 2026-01-16 | 20.22 | 17.00 | 20.50 | -0.15 | -0.74% | 1 | 53 | 34.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00195000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 44.02 | 25.50 | 30.10 | 0.00 | - | 4 | 0 | 77.15% |
| ZTS240719P00195000 | 2024-04-30 2:35PM EDT | 2024-07-19 | 35.10 | 25.50 | 30.20 | 0.00 | - | 1 | 16 | 33.42% |
| ZTS241018P00195000 | 2024-04-05 11:06AM EDT | 2024-10-18 | 30.10 | 27.70 | 29.70 | 0.00 | - | 120 | 7 | 20.86% |
| ZTS250117P00195000 | 2024-04-22 12:41PM EDT | 2025-01-17 | 47.71 | 28.30 | 32.20 | 0.00 | - | 5 | 30 | 23.17% |
| ZTS260116P00195000 | 2023-12-14 10:39AM EDT | 2026-01-16 | 18.90 | 18.70 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.