Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240816C00155000 | 2024-07-08 9:42AM EDT | 2024-08-16 | 22.30 | 24.10 | 28.30 | 0.00 | - | 5 | 22 | 54.15% |
| ZTS241018C00155000 | 2024-06-28 12:25PM EDT | 2024-10-18 | 25.30 | 28.30 | 29.50 | 0.00 | - | 2 | 78 | 42.68% |
| ZTS241115C00155000 | 2024-07-09 3:16PM EDT | 2024-11-15 | 24.73 | 29.30 | 32.30 | 0.00 | - | 1 | 3 | 46.38% |
| ZTS250117C00155000 | 2024-07-03 9:30AM EDT | 2025-01-17 | 29.30 | 30.90 | 34.70 | 0.00 | - | 1 | 47 | 43.16% |
| ZTS250620C00155000 | 2024-06-24 2:25PM EDT | 2025-06-20 | 32.64 | 35.00 | 39.60 | 0.00 | - | 1 | 1 | 40.14% |
| ZTS260116C00155000 | 2024-07-25 11:33AM EDT | 2026-01-16 | 47.07 | 42.10 | 46.00 | 0.00 | - | 2 | 14 | 39.95% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240816P00155000 | 2024-07-26 3:17PM EDT | 2024-08-16 | 0.97 | 0.80 | 1.30 | +0.60 | +162.16% | 2 | 918 | 50.22% |
| ZTS241018P00155000 | 2024-07-26 11:05AM EDT | 2024-10-18 | 1.85 | 1.90 | 2.30 | +0.23 | +14.20% | 3 | 143 | 32.19% |
| ZTS241115P00155000 | 2024-07-22 1:41PM EDT | 2024-11-15 | 2.55 | 2.80 | 3.70 | 0.00 | - | 4 | 19 | 33.47% |
| ZTS250117P00155000 | 2024-07-16 9:30AM EDT | 2025-01-17 | 3.95 | 4.00 | 5.40 | 0.00 | - | 1 | 196 | 31.64% |
| ZTS260116P00155000 | 2024-07-19 1:56PM EDT | 2026-01-16 | 10.60 | 9.70 | 12.80 | 0.00 | - | 1 | 25 | 28.71% |
© 2024 Yahoo. All rights reserved.