Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00200000 | 2024-04-22 9:51AM EDT | 2024-05-17 | 0.05 | 0.00 | 2.40 | 0.00 | - | 1 | 230 | 71.19% |
| ZTS240719C00200000 | 2024-04-26 9:44AM EDT | 2024-07-19 | 0.30 | 0.35 | 0.90 | +0.10 | +50.00% | 3 | 314 | 33.19% |
| ZTS241018C00200000 | 2024-04-26 1:26PM EDT | 2024-10-18 | 2.20 | 1.80 | 2.25 | +1.30 | +144.44% | 1 | 95 | 29.33% |
| ZTS241115C00200000 | 2024-04-26 11:39AM EDT | 2024-11-15 | 2.70 | 0.55 | 3.00 | +1.15 | +74.19% | 1 | 30 | 29.83% |
| ZTS250117C00200000 | 2024-04-26 11:28AM EDT | 2025-01-17 | 4.00 | 4.00 | 4.50 | +1.50 | +60.00% | 1 | 231 | 30.07% |
| ZTS260116C00200000 | 2024-04-22 11:06AM EDT | 2026-01-16 | 8.35 | 13.20 | 14.30 | 0.00 | - | 6 | 31 | 33.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00200000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 48.62 | 39.20 | 44.00 | 0.00 | - | 3 | 4 | 86.62% |
| ZTS240719P00200000 | 2024-04-23 3:09PM EDT | 2024-07-19 | 49.00 | 39.20 | 44.00 | 0.00 | - | 10 | 2 | 43.32% |
| ZTS241018P00200000 | 2024-03-26 9:55AM EDT | 2024-10-18 | 34.40 | 47.00 | 51.50 | 0.00 | - | 5 | 0 | 52.03% |
| ZTS250117P00200000 | 2024-02-06 4:02PM EDT | 2025-01-17 | 17.20 | 22.50 | 25.80 | 0.00 | - | 4 | 32 | 0.00% |
| ZTS260116P00200000 | 2024-03-05 4:01PM EDT | 2026-01-16 | 28.10 | 37.10 | 41.00 | 0.00 | - | 2 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.