Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00175000 | 2024-04-26 2:45PM EDT | 2024-05-17 | 1.10 | 1.05 | 1.30 | +0.65 | +144.44% | 35 | 430 | 39.72% |
| ZTS240719C00175000 | 2024-04-26 12:15PM EDT | 2024-07-19 | 3.10 | 3.10 | 3.50 | +1.50 | +93.75% | 6 | 120 | 29.94% |
| ZTS241018C00175000 | 2024-04-22 12:34PM EDT | 2024-10-18 | 2.83 | 7.20 | 7.70 | 0.00 | - | 11 | 47 | 31.49% |
| ZTS241115C00175000 | 2024-04-22 11:25AM EDT | 2024-11-15 | 3.55 | 8.40 | 9.00 | 0.00 | - | 10 | 15 | 32.15% |
| ZTS250117C00175000 | 2024-04-26 2:39PM EDT | 2025-01-17 | 11.10 | 10.70 | 11.40 | +3.60 | +48.00% | 1 | 32 | 32.68% |
| ZTS260116C00175000 | 2024-04-24 10:07AM EDT | 2026-01-16 | 17.60 | 21.80 | 22.80 | 0.00 | - | 5 | 18 | 35.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00175000 | 2024-04-22 11:14AM EDT | 2024-05-17 | 29.00 | 15.80 | 18.80 | 0.00 | - | 2 | 25 | 48.39% |
| ZTS240719P00175000 | 2024-04-22 1:58PM EDT | 2024-07-19 | 28.65 | 16.10 | 20.90 | 0.00 | - | 2 | 22 | 33.14% |
| ZTS241018P00175000 | 2024-04-12 9:48AM EDT | 2024-10-18 | 28.00 | 20.20 | 23.00 | 0.00 | - | 10 | 23 | 28.39% |
| ZTS250117P00175000 | 2024-04-24 2:21PM EDT | 2025-01-17 | 27.36 | 22.10 | 24.60 | 0.00 | - | 2 | 65 | 26.22% |
| ZTS260116P00175000 | 2024-04-19 12:18PM EDT | 2026-01-16 | 34.34 | 27.30 | 28.80 | 0.00 | - | 11 | 19 | 22.30% |
© 2024 Yahoo. All rights reserved.