New Zealand markets close in 5 hours 53 minutes

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
179.66+0.28 (+0.16%)
At close: 04:00PM EDT
177.35 -2.31 (-1.29%)
After hours: 06:48PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor16 August 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240816C002000002024-07-24 9:52AM EDT2024-08-160.720.551.20-0.08-10.00%151537.38%
ZTS240920C002000002024-07-24 10:44AM EDT2024-09-202.111.902.45-0.26-10.97%41430.53%
ZTS241018C002000002024-07-24 3:15PM EDT2024-10-183.132.853.40+0.13+4.33%242128.74%
ZTS241115C002000002024-07-24 3:00PM EDT2024-11-155.104.606.90-0.20-3.77%615035.18%
ZTS250117C002000002024-07-24 3:32PM EDT2025-01-177.206.907.50+0.07+0.98%626729.58%
ZTS250620C002000002024-07-23 10:33AM EDT2025-06-2013.5012.1014.000.00-51231.62%
ZTS260116C002000002024-06-21 9:33AM EDT2026-01-1616.5118.3020.200.00-17831.92%
Putsfor16 August 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240816P002000002024-07-12 11:51AM EDT2024-08-1621.5019.4022.200.00--243.24%
ZTS241018P002000002024-03-26 9:55AM EDT2024-10-1834.4047.0051.500.00-50104.61%
ZTS250117P002000002024-07-18 10:18AM EDT2025-01-1721.3023.5025.900.00-1225.29%
ZTS250620P002000002024-06-12 3:47PM EDT2025-06-2030.2025.1029.500.00--124.30%
ZTS260116P002000002024-06-03 12:06PM EDT2026-01-1635.1030.5034.900.00-1025.43%