Mail

New Zealand markets closed

NZX 50
12,349.47
-46.80(-0.38%)
NZD/USD
0.5890
+0.0001(+0.01%)
NZD/EUR
0.5417
-0.0009(-0.16%)
ALL ORDS
8,153.40
+59.10(+0.73%)
ASX 200
7,921.30
+60.10(+0.76%)
OIL
76.44
-1.84(-2.35%)

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

179.84

-0.92

(-0.51%)

At close: 04:00PM EDT

179.84

0.00

(0.00%)

After hours:

06:24PM EDT

In the money

Show:ListStraddle

Strike:150.00

Callsfor16 August 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ZTS240816C00150000	2024-06-13 10:06AM EDT	2024-08-16	24.43	27.60	31.50	0.00	-	1	3	66.43%
ZTS241018C00150000	2024-06-06 2:44PM EDT	2024-10-18	30.68	26.90	29.50	0.00	-	1	4	0.00%
ZTS241115C00150000	2024-05-15 3:24PM EDT	2024-11-15	30.30	25.30	29.10	0.00	-	2	8	0.00%
ZTS250117C00150000	2024-06-18 9:39AM EDT	2025-01-17	29.79	35.90	38.40	0.00	-	2	46	44.28%
ZTS250620C00150000	2024-07-15 11:55AM EDT	2025-06-20	41.42	38.60	43.50	0.00	-	6	6	41.82%
ZTS260116C00150000	2024-06-17 2:03PM EDT	2026-01-16	41.60	46.90	50.40	0.00	-	1	33	42.31%

Putsfor16 August 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ZTS240816P00150000	2024-07-26 3:17PM EDT	2024-08-16	0.67	0.40	0.75	+0.51	+318.75%	1	24	50.29%
ZTS240920P00150000	2024-07-22 3:52PM EDT	2024-09-20	0.85	0.90	1.40	+0.05	+6.25%	3	1	38.67%
ZTS241018P00150000	2024-07-25 10:43AM EDT	2024-10-18	0.95	1.20	1.55	0.00	-	4	188	32.54%
ZTS241115P00150000	2024-07-18 3:33PM EDT	2024-11-15	2.02	2.05	3.90	+0.07	+3.59%	1	63	38.77%
ZTS250117P00150000	2024-07-22 10:18AM EDT	2025-01-17	3.00	3.00	5.10	0.00	-	1	141	34.68%
ZTS250620P00150000	2024-07-05 10:52AM EDT	2025-06-20	5.70	4.70	8.00	0.00	-	10	11	31.22%
ZTS260116P00150000	2024-07-19 1:56PM EDT	2026-01-16	9.20	8.30	11.40	0.00	-	1	49	29.45%