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
162.00 -7.04 (-4.16%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240517C001650002024-05-10 2:06PM EDT2024-05-175.004.905.40+0.36+7.76%63,27431.98%
ZTS240621C001650002024-05-10 9:41AM EDT2024-06-218.158.108.50+0.42+5.43%1051027.77%
ZTS240719C001650002024-05-09 10:09AM EDT2024-07-198.809.9010.400.00-120528.19%
ZTS240816C001650002024-05-10 3:25PM EDT2024-08-1612.4012.1012.70+1.30+11.71%92230.60%
ZTS241018C001650002024-05-10 10:31AM EDT2024-10-1815.9115.7016.30+2.41+17.85%18532.12%
ZTS241115C001650002024-05-03 3:13PM EDT2024-11-1518.0016.8019.90+0.30+1.69%11137.24%
ZTS250117C001650002024-05-10 11:34AM EDT2025-01-1720.8020.2021.30+2.28+12.31%19334.82%
ZTS260116C001650002024-05-01 11:34AM EDT2026-01-1627.4032.3035.500.00-4639.04%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240517P001650002024-05-10 3:49PM EDT2024-05-170.850.700.95-0.45-34.62%4104,41526.66%
ZTS240621P001650002024-05-10 1:35PM EDT2024-06-213.053.003.30-0.68-18.23%2728822.43%
ZTS240719P001650002024-05-10 1:38PM EDT2024-07-194.404.304.50-1.30-22.81%1035621.66%
ZTS240816P001650002024-05-10 11:04AM EDT2024-08-166.206.206.50-0.60-8.82%2024324.25%
ZTS241018P001650002024-05-10 1:13PM EDT2024-10-188.308.208.80-1.10-11.70%126524.21%
ZTS241115P001650002024-04-17 9:31AM EDT2024-11-1518.809.5010.200.00-22625.31%
ZTS250117P001650002024-05-01 2:34PM EDT2025-01-1716.9011.1012.500.00-5911026.13%
ZTS260116P001650002024-05-07 10:05AM EDT2026-01-1618.8017.2020.700.00-1726.33%