Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241018C00180000 | 2024-10-03 11:22AM EDT | 2024-10-18 | 12.01 | 10.90 | 13.20 | -2.37 | -16.48% | 1 | 640 | 41.48% |
| ZTS241115C00180000 | 2024-10-03 10:42AM EDT | 2024-11-15 | 15.00 | 15.00 | 15.70 | -2.60 | -14.77% | 1 | 54 | 36.16% |
| ZTS250117C00180000 | 2024-10-02 9:34AM EDT | 2025-01-17 | 19.82 | 18.30 | 18.90 | 0.00 | - | 2 | 214 | 31.77% |
| ZTS250417C00180000 | 2024-09-09 10:57AM EDT | 2025-04-17 | 25.47 | 21.80 | 24.40 | 0.00 | - | 1 | 1 | 33.99% |
| ZTS250620C00180000 | 2024-09-09 1:05PM EDT | 2025-06-20 | 27.60 | 24.30 | 26.70 | 0.00 | - | 7 | 7 | 33.32% |
| ZTS260116C00180000 | 2024-09-19 9:51AM EDT | 2026-01-16 | 37.73 | 31.10 | 32.80 | 0.00 | - | 1 | 82 | 32.27% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241018P00180000 | 2024-10-03 11:34AM EDT | 2024-10-18 | 0.70 | 0.60 | 0.95 | +0.20 | +40.00% | 11 | 201 | 29.61% |
| ZTS241115P00180000 | 2024-10-03 10:39AM EDT | 2024-11-15 | 3.70 | 3.60 | 3.90 | +0.55 | +17.46% | 40 | 159 | 32.54% |
| ZTS250117P00180000 | 2024-09-30 12:44PM EDT | 2025-01-17 | 4.40 | 5.50 | 5.80 | 0.00 | - | 1 | 157 | 26.07% |
| ZTS250417P00180000 | 2024-09-17 12:03PM EDT | 2025-04-17 | 7.48 | 7.70 | 10.40 | 0.00 | - | 1 | 1 | 28.22% |
| ZTS250620P00180000 | 2024-09-12 1:29PM EDT | 2025-06-20 | 10.90 | 9.30 | 10.90 | 0.00 | - | 1 | 33 | 25.35% |
| ZTS260116P00180000 | 2024-09-27 12:19PM EDT | 2026-01-16 | 12.76 | 13.60 | 14.90 | 0.00 | - | 15 | 28 | 23.81% |
© 2024 Yahoo. All rights reserved.