Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00135000 | 2024-04-22 9:53AM EDT | 2024-05-17 | 14.45 | 16.90 | 17.80 | 0.00 | - | 1 | 2 | 50.78% |
| ZTS240719C00135000 | 2023-11-28 3:28PM EDT | 2024-07-19 | 47.85 | 64.30 | 68.80 | 0.00 | - | 1 | 0 | 220.84% |
| ZTS250117C00135000 | 2024-04-23 11:39AM EDT | 2025-01-17 | 25.90 | 26.10 | 29.20 | 0.00 | - | 1 | 4 | 41.75% |
| ZTS260116C00135000 | 2024-04-19 2:48PM EDT | 2026-01-16 | 31.80 | 34.60 | 39.30 | 0.00 | - | 2 | 3 | 41.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00135000 | 2024-04-24 2:11PM EDT | 2024-05-17 | 0.80 | 0.65 | 1.70 | -0.10 | -11.11% | 28 | 147 | 48.49% |
| ZTS240621P00135000 | 2024-04-24 3:08PM EDT | 2024-06-21 | 1.65 | 1.55 | 1.70 | -0.23 | -12.23% | 6 | 19 | 30.54% |
| ZTS240719P00135000 | 2024-04-23 3:03PM EDT | 2024-07-19 | 2.75 | 2.30 | 2.60 | 0.00 | - | 2 | 133 | 29.72% |
| ZTS241018P00135000 | 2024-04-24 3:23PM EDT | 2024-10-18 | 4.80 | 4.50 | 5.00 | -0.95 | -16.52% | 1 | 26 | 28.27% |
| ZTS241115P00135000 | 2024-04-23 1:56PM EDT | 2024-11-15 | 5.89 | 5.70 | 7.50 | 0.00 | - | 1 | 27 | 32.97% |
| ZTS250117P00135000 | 2024-04-19 11:11AM EDT | 2025-01-17 | 7.09 | 6.60 | 8.50 | 0.00 | - | 1 | 238 | 31.10% |
| ZTS260116P00135000 | 2024-04-19 2:52PM EDT | 2026-01-16 | 12.93 | 11.80 | 13.30 | 0.00 | - | 1 | 5 | 27.18% |
© 2024 Yahoo. All rights reserved.