New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
158.42+5.06 (+3.30%)
At close: 03:59PM EDT
158.86 +0.44 (+0.28%)
After hours: 04:02PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240517C001550002024-04-26 2:55PM EDT2024-05-177.757.607.70+2.85+58.16%1584,49538.00%
ZTS240621C001550002024-04-26 2:51PM EDT2024-06-2110.209.8010.10+3.10+43.66%26333.53%
ZTS240719C001550002024-04-26 2:04PM EDT2024-07-1911.4611.3011.80+3.96+52.80%616833.17%
ZTS241018C001550002024-04-24 11:16AM EDT2024-10-1812.1015.6016.700.00-19134.46%
ZTS241115C001550002024-04-18 3:44PM EDT2024-11-1513.5017.4019.600.00--238.29%
ZTS250117C001550002024-04-26 2:24PM EDT2025-01-1720.4020.1020.70+3.40+20.00%24835.55%
ZTS260116C001550002024-04-26 2:08PM EDT2026-01-1632.1030.8032.50+5.37+20.09%71437.79%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240517P001550002024-04-26 3:34PM EDT2024-05-173.103.603.90-2.90-48.33%6170435.46%
ZTS240621P001550002024-04-26 3:34PM EDT2024-06-215.455.205.40-2.05-27.33%62628.26%
ZTS240719P001550002024-04-26 11:32AM EDT2024-07-196.646.206.40-1.86-21.88%309426.52%
ZTS241018P001550002024-04-26 2:57PM EDT2024-10-189.209.409.80-2.30-20.00%215226.37%
ZTS241115P001550002024-04-23 9:39AM EDT2024-11-1515.5510.5011.000.00-1327.09%
ZTS250117P001550002024-04-26 1:55PM EDT2025-01-1712.0211.9012.40-1.78-12.90%1012626.33%
ZTS260116P001550002024-04-26 10:34AM EDT2026-01-1618.7017.8018.70-1.00-5.08%11824.90%