Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240816C00175000 | 2024-07-26 3:23PM EDT | 2024-08-16 | 13.10 | 10.20 | 10.70 | +3.70 | +39.36% | 137 | 339 | 47.44% |
| ZTS240920C00175000 | 2024-07-19 3:34PM EDT | 2024-09-20 | 11.20 | 12.30 | 12.80 | 0.00 | - | 28 | 28 | 36.81% |
| ZTS241018C00175000 | 2024-07-25 12:38PM EDT | 2024-10-18 | 17.50 | 13.90 | 14.60 | 0.00 | - | 1 | 206 | 35.46% |
| ZTS241115C00175000 | 2024-07-25 11:13AM EDT | 2024-11-15 | 18.30 | 15.90 | 16.60 | 0.00 | - | 1 | 24 | 35.88% |
| ZTS250117C00175000 | 2024-07-18 11:38AM EDT | 2025-01-17 | 19.30 | 18.60 | 19.60 | 0.00 | - | 1 | 29 | 34.91% |
| ZTS250620C00175000 | 2024-07-15 11:48AM EDT | 2025-06-20 | 25.00 | 22.80 | 27.50 | 0.00 | - | 1 | 7 | 37.40% |
| ZTS260116C00175000 | 2024-06-27 9:49AM EDT | 2026-01-16 | 32.00 | 30.30 | 32.60 | 0.00 | - | 2 | 24 | 35.27% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240816P00175000 | 2024-07-26 3:25PM EDT | 2024-08-16 | 4.80 | 4.80 | 5.40 | +1.40 | +41.18% | 163 | 811 | 44.64% |
| ZTS240920P00175000 | 2024-07-26 10:39AM EDT | 2024-09-20 | 5.60 | 6.10 | 6.70 | -0.01 | -0.18% | 1 | 5 | 32.17% |
| ZTS241018P00175000 | 2024-07-23 12:24PM EDT | 2024-10-18 | 6.50 | 7.10 | 7.60 | +0.60 | +10.17% | 1 | 92 | 28.99% |
| ZTS241115P00175000 | 2024-07-26 1:20PM EDT | 2024-11-15 | 8.20 | 8.80 | 9.40 | +0.60 | +7.89% | 8 | 23 | 29.78% |
| ZTS250117P00175000 | 2024-07-17 11:55AM EDT | 2025-01-17 | 8.80 | 10.20 | 10.90 | 0.00 | - | 1 | 361 | 26.94% |
| ZTS250620P00175000 | 2024-06-20 1:45PM EDT | 2025-06-20 | 18.70 | 11.80 | 15.00 | 0.00 | - | 1 | 3 | 25.84% |
| ZTS260116P00175000 | 2024-07-16 3:50PM EDT | 2026-01-16 | 16.31 | 16.90 | 19.80 | 0.00 | - | 7 | 342 | 25.86% |
© 2024 Yahoo. All rights reserved.