Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240719C00125000 | 2024-04-22 2:46PM EDT | 2024-07-19 | 24.50 | 28.50 | 33.00 | 0.00 | - | 4 | 7 | 55.04% |
| ZTS241115C00125000 | 2024-03-25 12:09PM EDT | 2024-11-15 | 48.40 | 31.30 | 35.00 | 0.00 | - | 1 | 3 | 41.82% |
| ZTS250117C00125000 | 2024-04-12 1:35PM EDT | 2025-01-17 | 33.00 | 34.50 | 38.80 | 0.00 | - | 3 | 3 | 46.23% |
| ZTS260116C00125000 | 2024-04-12 1:46PM EDT | 2026-01-16 | 42.00 | 43.10 | 47.30 | 0.00 | - | 3 | 3 | 43.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00125000 | 2024-04-22 12:28PM EDT | 2024-05-17 | 0.49 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 51.07% |
| ZTS240719P00125000 | 2024-04-25 11:43AM EDT | 2024-07-19 | 1.10 | 0.55 | 3.60 | +0.10 | +10.00% | 1 | 19 | 49.60% |
| ZTS241018P00125000 | 2024-04-24 11:22AM EDT | 2024-10-18 | 2.75 | 2.25 | 3.40 | 0.00 | - | 2 | 19 | 33.71% |
| ZTS241115P00125000 | 2024-04-16 3:42PM EDT | 2024-11-15 | 2.97 | 1.90 | 4.10 | 0.00 | - | 17 | 24 | 33.74% |
| ZTS250117P00125000 | 2024-04-22 3:19PM EDT | 2025-01-17 | 5.35 | 4.00 | 4.60 | 0.00 | - | 100 | 233 | 30.96% |
| ZTS260116P00125000 | 2024-04-19 2:35PM EDT | 2026-01-16 | 9.68 | 7.30 | 9.40 | 0.00 | - | 11 | 169 | 28.41% |
© 2024 Yahoo. All rights reserved.