Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00145000 | 2024-05-09 10:30AM EDT | 2024-05-17 | 22.00 | 22.30 | 26.50 | 0.00 | - | 1 | 827 | 69.73% |
| ZTS240621C00145000 | 2024-04-25 3:31PM EDT | 2024-06-21 | 12.20 | 23.00 | 27.50 | 0.00 | - | 2 | 16 | 55.60% |
| ZTS240719C00145000 | 2024-05-02 9:37AM EDT | 2024-07-19 | 24.00 | 24.00 | 28.50 | 0.00 | - | 2 | 9 | 48.01% |
| ZTS241018C00145000 | 2024-04-24 11:41AM EDT | 2024-10-18 | 17.00 | 27.90 | 32.30 | 0.00 | - | - | 2 | 42.88% |
| ZTS241115C00145000 | 2024-05-07 2:47PM EDT | 2024-11-15 | 34.05 | 29.00 | 33.40 | 0.00 | - | 10 | 5 | 42.41% |
| ZTS250117C00145000 | 2024-04-26 2:15PM EDT | 2025-01-17 | 27.15 | 31.60 | 36.00 | 0.00 | - | 2 | 6 | 42.39% |
| ZTS260116C00145000 | 2024-04-26 2:17PM EDT | 2026-01-16 | 37.30 | 42.50 | 47.00 | 0.00 | - | 7 | 7 | 41.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00145000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 54 | 4,202 | 57.23% |
| ZTS240621P00145000 | 2024-05-10 12:14PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.75 | -0.30 | -46.15% | 13 | 58 | 33.77% |
| ZTS240719P00145000 | 2024-05-09 9:36AM EDT | 2024-07-19 | 1.05 | 0.65 | 0.75 | 0.00 | - | 1 | 375 | 26.16% |
| ZTS240816P00145000 | 2024-05-08 2:52PM EDT | 2024-08-16 | 2.40 | 1.40 | 1.75 | 0.00 | - | 1 | 7 | 28.32% |
| ZTS241018P00145000 | 2024-05-07 2:19PM EDT | 2024-10-18 | 2.80 | 2.65 | 3.10 | 0.00 | - | 1 | 83 | 27.18% |
| ZTS241115P00145000 | 2024-05-03 1:35PM EDT | 2024-11-15 | 4.50 | 3.70 | 4.40 | 0.00 | - | 1 | 15 | 29.05% |
| ZTS250117P00145000 | 2024-05-08 9:45AM EDT | 2025-01-17 | 7.00 | 5.00 | 5.70 | 0.00 | - | 1 | 115 | 28.36% |
| ZTS260116P00145000 | 2024-05-07 9:54AM EDT | 2026-01-16 | 11.50 | 10.60 | 12.80 | 0.00 | - | 2 | 36 | 28.29% |
© 2024 Yahoo. All rights reserved.