Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00170000 | 2024-04-25 3:38PM EDT | 2024-05-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ZTS240621C00170000 | 2024-04-25 1:54PM EDT | 2024-06-21 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZTS240719C00170000 | 2024-04-25 2:34PM EDT | 2024-07-19 | 2.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ZTS241018C00170000 | 2024-04-23 2:31PM EDT | 2024-10-18 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZTS241115C00170000 | 2024-04-22 1:53PM EDT | 2024-11-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZTS250117C00170000 | 2024-04-25 10:20AM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZTS260116C00170000 | 2024-04-25 9:59AM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00170000 | 2024-04-23 1:57PM EDT | 2024-05-17 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240621P00170000 | 2024-04-19 1:15PM EDT | 2024-06-21 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240719P00170000 | 2024-04-22 1:23PM EDT | 2024-07-19 | 24.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ZTS241018P00170000 | 2024-04-19 11:02AM EDT | 2024-10-18 | 23.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZTS241115P00170000 | 2024-04-22 12:41PM EDT | 2024-11-15 | 26.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZTS250117P00170000 | 2024-04-24 2:22PM EDT | 2025-01-17 | 23.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZTS260116P00170000 | 2024-03-21 3:32PM EDT | 2026-01-16 | 19.50 | 28.60 | 32.80 | 0.00 | - | 109 | 115 | 27.98% |
© 2024 Yahoo. All rights reserved.