Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:150.00
Callsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS220715C00150000 | 2022-06-14 3:25PM EDT | 2022-07-15 | 10.60 | 22.30 | 26.80 | 0.00 | - | 40 | 47 | 86.79% |
| ZTS221021C00150000 | 2022-06-29 2:15PM EDT | 2022-10-21 | 28.20 | 26.50 | 31.00 | 0.00 | - | 2 | 1 | 45.28% |
| ZTS230120C00150000 | 2022-06-17 1:57PM EDT | 2023-01-20 | 23.00 | 29.50 | 33.00 | 0.00 | - | 5 | 58 | 38.48% |
| ZTS240119C00150000 | 2022-06-24 1:14PM EDT | 2024-01-19 | 42.50 | 39.50 | 44.50 | 0.00 | - | 1 | 9 | 38.80% |
Putsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS220715P00150000 | 2022-07-01 9:56AM EDT | 2022-07-15 | 0.19 | 0.05 | 2.60 | -0.26 | -57.78% | 1 | 199 | 69.29% |
| ZTS220819P00150000 | 2022-06-29 9:48AM EDT | 2022-08-19 | 2.25 | 0.30 | 3.10 | 0.00 | - | 2 | 14 | 48.41% |
| ZTS221021P00150000 | 2022-06-29 9:48AM EDT | 2022-10-21 | 4.45 | 1.60 | 5.60 | 0.00 | - | 2 | 57 | 41.19% |
| ZTS230120P00150000 | 2022-06-28 12:50PM EDT | 2023-01-20 | 6.70 | 5.40 | 8.40 | 0.00 | - | 7 | 882 | 37.55% |
| ZTS230616P00150000 | 2022-06-09 1:56PM EDT | 2023-06-16 | 11.40 | 7.70 | 12.10 | 0.00 | - | 1 | 3 | 35.25% |
| ZTS240119P00150000 | 2022-04-25 12:21PM EDT | 2024-01-19 | 12.60 | 14.00 | 19.00 | 0.00 | - | 2 | 4 | 37.09% |
© 2022 Yahoo. All rights reserved.
