Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Strike:150.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS221216C00150000 | 2022-12-02 3:45PM EST | 2022-12-16 | 8.63 | 8.10 | 9.80 | -0.09 | -1.03% | 86 | 1,248 | 43.99% |
| ZTS230120C00150000 | 2022-12-02 2:58PM EST | 2023-01-20 | 11.16 | 10.50 | 12.10 | +0.96 | +9.41% | 3 | 269 | 34.91% |
| ZTS230421C00150000 | 2022-11-30 3:46PM EST | 2023-04-21 | 13.50 | 16.20 | 17.60 | 0.00 | - | 66 | 95 | 35.80% |
| ZTS230616C00150000 | 2022-11-28 2:01PM EST | 2023-06-16 | 14.00 | 17.40 | 21.80 | 0.00 | - | 5 | 36 | 39.85% |
| ZTS240119C00150000 | 2022-11-23 12:05PM EST | 2024-01-19 | 22.30 | 24.80 | 29.50 | 0.00 | - | 2 | 30 | 39.56% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS221216P00150000 | 2022-12-02 3:16PM EST | 2022-12-16 | 1.13 | 0.30 | 1.30 | -0.37 | -24.67% | 4 | 47 | 32.91% |
| ZTS230120P00150000 | 2022-12-02 3:00PM EST | 2023-01-20 | 4.00 | 2.45 | 3.90 | +0.70 | +21.21% | 7 | 810 | 31.15% |
| ZTS230421P00150000 | 2022-12-02 1:59PM EST | 2023-04-21 | 7.30 | 6.80 | 8.30 | -3.20 | -30.48% | 38 | 857 | 30.70% |
| ZTS230616P00150000 | 2022-11-03 9:29AM EST | 2023-06-16 | 24.00 | 7.20 | 11.50 | 0.00 | - | 1 | 44 | 33.30% |
| ZTS240119P00150000 | 2022-11-07 10:03AM EST | 2024-01-19 | 22.62 | 11.50 | 16.00 | 0.00 | - | 2 | 29 | 30.02% |
© 2022 Yahoo. All rights reserved.
