New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
169.04+0.91 (+0.54%)
At close: 04:00PM EDT
168.18 -0.86 (-0.51%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240517C001500002024-05-10 3:55PM EDT2024-05-1719.5017.2021.50+3.15+19.27%488151.66%
ZTS240621C001500002024-05-09 1:48PM EDT2024-06-2119.4519.5022.800.00-25449.05%
ZTS240719C001500002024-05-10 1:35PM EDT2024-07-1922.1020.0023.60-0.46-2.04%547641.77%
ZTS240816C001500002024-05-06 2:50PM EDT2024-08-1620.1021.1024.800.00-3339.77%
ZTS241018C001500002024-05-10 12:18PM EDT2024-10-1826.5024.7028.20+0.70+2.71%2340.28%
ZTS241115C001500002024-05-07 2:47PM EDT2024-11-1530.2025.4029.700.00-10840.81%
ZTS250117C001500002024-05-10 12:46PM EDT2025-01-1730.8629.7031.20+1.46+4.97%114538.46%
ZTS260116C001500002024-05-08 9:54AM EDT2026-01-1635.0039.3043.600.00-13340.64%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240517P001500002024-05-08 3:35PM EDT2024-05-170.200.100.250.00-288,99149.41%
ZTS240621P001500002024-05-10 2:54PM EDT2024-06-210.470.400.60-0.15-24.19%897526.06%
ZTS240719P001500002024-05-09 11:08AM EDT2024-07-191.601.001.250.00-121225.05%
ZTS240816P001500002024-05-10 1:14PM EDT2024-08-162.152.102.35-0.55-20.37%2326.53%
ZTS241018P001500002024-05-08 9:32AM EDT2024-10-184.953.604.200.00-116226.61%
ZTS241115P001500002024-05-10 2:27PM EDT2024-11-156.054.805.40+0.25+4.31%23627.78%
ZTS250117P001500002024-05-09 3:59PM EDT2025-01-176.856.106.800.00-112427.19%
ZTS260116P001500002024-05-08 10:16AM EDT2026-01-1615.2012.2014.600.00-23827.84%