Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:160.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS220819C00160000 | 2022-08-03 12:04PM EDT | 2022-08-19 | 22.30 | 13.70 | 17.50 | 0.00 | - | 2 | 94 | 82.42% |
| ZTS220916C00160000 | 2022-08-03 9:30AM EDT | 2022-09-16 | 21.95 | 15.60 | 18.40 | 0.00 | - | 1 | 1 | 40.77% |
| ZTS221021C00160000 | 2022-08-12 3:43PM EDT | 2022-10-21 | 19.50 | 16.80 | 21.30 | -6.30 | -24.42% | 1 | 40 | 40.80% |
| ZTS230120C00160000 | 2022-08-11 12:03PM EDT | 2023-01-20 | 22.40 | 22.30 | 25.60 | 0.00 | - | 2 | 138 | 37.56% |
| ZTS230616C00160000 | 2022-07-25 2:15PM EDT | 2023-06-16 | 30.50 | 27.80 | 32.50 | 0.00 | - | 3 | 8 | 39.06% |
| ZTS240119C00160000 | 2022-07-22 1:54PM EDT | 2024-01-19 | 38.69 | 34.30 | 38.70 | 0.00 | - | 2 | 30 | 38.01% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS220819P00160000 | 2022-08-11 1:30PM EDT | 2022-08-19 | 0.25 | 0.00 | 0.95 | 0.00 | - | 36 | 211 | 54.00% |
| ZTS220916P00160000 | 2022-08-11 11:06AM EDT | 2022-09-16 | 1.50 | 0.30 | 2.65 | 0.00 | - | 1 | 41 | 40.26% |
| ZTS221021P00160000 | 2022-08-08 11:38AM EDT | 2022-10-21 | 3.50 | 1.15 | 4.30 | 0.00 | - | 1 | 163 | 35.42% |
| ZTS230120P00160000 | 2022-08-12 3:29PM EDT | 2023-01-20 | 5.00 | 5.00 | 7.00 | -1.46 | -22.60% | 1 | 901 | 30.31% |
| ZTS230616P00160000 | 2022-08-08 10:28AM EDT | 2023-06-16 | 10.73 | 8.50 | 11.10 | 0.00 | - | 1 | 5 | 29.19% |
| ZTS240119P00160000 | 2022-03-25 9:42AM EDT | 2024-01-19 | 13.00 | 12.50 | 17.50 | 0.00 | - | 5 | 16 | 30.80% |
© 2022 Yahoo. All rights reserved.
