Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:150.00
Callsfor21 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230421C00150000 | 2023-03-17 3:50PM EDT | 2023-04-21 | 16.75 | 14.50 | 18.40 | 0.00 | - | 1 | 85 | 49.43% |
| ZTS230616C00150000 | 2023-02-27 11:22AM EDT | 2023-06-16 | 23.33 | 17.50 | 18.50 | 0.00 | - | 25 | 54 | 26.31% |
| ZTS230721C00150000 | 2023-02-03 10:46AM EDT | 2023-07-21 | 25.36 | 24.10 | 27.90 | 0.00 | - | 5 | 7 | 53.23% |
| ZTS240119C00150000 | 2023-03-10 4:29PM EDT | 2024-01-19 | 27.74 | 26.50 | 31.40 | 0.00 | - | 4 | 49 | 39.45% |
Putsfor21 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230421P00150000 | 2023-03-31 9:30AM EDT | 2023-04-21 | 0.60 | 0.00 | 0.50 | -0.17 | -22.08% | 2 | 596 | 32.15% |
| ZTS230519P00150000 | 2023-03-31 12:54PM EDT | 2023-05-19 | 2.25 | 1.80 | 2.15 | -0.30 | -11.76% | 4 | 1,546 | 33.56% |
| ZTS230616P00150000 | 2023-03-28 1:37PM EDT | 2023-06-16 | 3.60 | 2.60 | 3.00 | 0.00 | - | 2 | 73 | 30.79% |
| ZTS230721P00150000 | 2023-03-31 10:25AM EDT | 2023-07-21 | 4.30 | 3.50 | 4.10 | -1.50 | -25.86% | 5 | 87 | 29.52% |
| ZTS231020P00150000 | 2023-03-29 2:50PM EDT | 2023-10-20 | 7.16 | 3.60 | 8.30 | 0.00 | - | 3 | 6 | 32.23% |
| ZTS240119P00150000 | 2023-03-31 3:53PM EDT | 2024-01-19 | 8.30 | 7.30 | 8.80 | -0.29 | -3.38% | 3 | 239 | 27.76% |
© 2023 Yahoo. All rights reserved.
