New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.88+1.32 (+0.88%)
At close: 04:00PM EDT
149.09 -1.79 (-1.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240517C001500002024-04-24 3:43PM EDT2024-05-176.005.906.10+0.80+15.38%19793537.50%
ZTS240621C001500002024-04-24 3:59PM EDT2024-06-218.098.108.30+0.59+7.87%275632.84%
ZTS240719C001500002024-04-24 2:22PM EDT2024-07-199.909.609.90+1.40+16.47%229732.48%
ZTS241018C001500002024-04-22 2:51PM EDT2024-10-1811.6013.6014.600.00-2433.94%
ZTS241115C001500002024-04-22 11:25AM EDT2024-11-1512.1014.4016.600.00-101136.02%
ZTS250117C001500002024-04-24 2:52PM EDT2025-01-1718.1018.0019.80+3.10+20.67%136637.79%
ZTS260116C001500002024-04-22 12:24PM EDT2026-01-1624.5027.4030.200.00-42938.06%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240517P001500002024-04-24 3:40PM EDT2024-05-174.554.304.70-1.05-18.75%1107,30534.05%
ZTS240621P001500002024-04-24 3:36PM EDT2024-06-215.975.906.10-0.82-12.08%325827.31%
ZTS240719P001500002024-04-24 2:17PM EDT2024-07-197.206.907.30-0.70-8.86%1433926.56%
ZTS241018P001500002024-04-24 2:35PM EDT2024-10-1810.109.8010.40-0.81-7.42%115125.97%
ZTS241115P001500002024-04-19 10:43AM EDT2024-11-1511.4010.0011.80-0.70-5.79%13827.26%
ZTS250117P001500002024-04-22 1:22PM EDT2025-01-1714.1012.2014.300.00-18628.74%
ZTS260116P001500002024-04-19 3:21PM EDT2026-01-1619.9717.7019.900.00-203625.89%