Mail

New Zealand markets closed

NZX 50
11,796.21
-39.83(-0.34%)
NZD/USD
0.5889
-0.0017(-0.29%)
NZD/EUR
0.5525
-0.0019(-0.35%)
ALL ORDS
7,817.40
-81.50(-1.03%)
ASX 200
7,567.30
-74.80(-0.98%)
OIL
83.31
+0.58(+0.70%)

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

145.92

-7.19

(-4.70%)

As of 03:24PM EDT. Market open.

In the money

Show:ListStraddle

Strike:190.00

Callsfor19 April 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ZTS240419C00190000	2024-04-19 10:26AM EDT	2024-04-19	0.05	0.00	0.05	-0.03	-37.50%	3	1,307	193.75%
ZTS240517C00190000	2024-04-15 11:21AM EDT	2024-05-17	0.08	0.00	0.10	0.00	-	24	155	42.77%
ZTS240719C00190000	2024-04-19 10:43AM EDT	2024-07-19	0.35	0.00	1.05	-0.15	-30.00%	2	178	36.76%
ZTS241018C00190000	2024-04-15 1:01PM EDT	2024-10-18	2.10	1.05	1.40	0.00	-	21	78	27.99%
ZTS241115C00190000	2024-04-17 3:43PM EDT	2024-11-15	2.54	1.55	2.05	0.00	-	23	72	28.94%
ZTS250117C00190000	2024-04-18 11:27AM EDT	2025-01-17	4.20	1.90	3.10	0.00	-	7	86	28.85%
ZTS260116C00190000	2024-04-02 3:26PM EDT	2026-01-16	18.90	9.80	11.50	0.00	-	2	2	32.29%

Putsfor19 April 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ZTS240419P00190000	2024-04-18 3:02PM EDT	2024-04-19	38.60	41.60	44.60	0.00	-	6	110	302.34%
ZTS240517P00190000	2024-03-13 2:53PM EDT	2024-05-17	14.33	37.70	42.50	0.00	-	5	24	0.00%
ZTS240719P00190000	2024-03-28 12:16PM EDT	2024-07-19	21.05	41.40	46.10	0.00	-	7	15	43.68%
ZTS241018P00190000	2024-04-05 11:06AM EDT	2024-10-18	25.40	41.50	45.60	0.00	-	111	52	28.65%
ZTS250117P00190000	2024-03-06 4:59PM EDT	2025-01-17	18.10	27.30	30.40	0.00	-	2	35	0.00%
ZTS260116P00190000	2024-01-31 1:08PM EDT	2026-01-16	20.57	18.60	23.00	0.00	-	2	20	0.00%