Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:160.00
Callsfor21 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230421C00160000 | 2023-03-29 10:45AM EDT | 2023-04-21 | 6.72 | 5.50 | 9.70 | 0.00 | - | 1 | 131 | 37.99% |
| ZTS230519C00160000 | 2023-03-31 10:23AM EDT | 2023-05-19 | 9.60 | 10.50 | 12.00 | -0.35 | -3.52% | 20 | 20 | 35.19% |
| ZTS230616C00160000 | 2023-03-31 3:39PM EDT | 2023-06-16 | 12.31 | 12.50 | 13.10 | +0.91 | +7.98% | 1 | 71 | 31.91% |
| ZTS230721C00160000 | 2023-03-16 1:06PM EDT | 2023-07-21 | 15.70 | 14.30 | 14.80 | 0.00 | - | 31 | 49 | 31.33% |
| ZTS231020C00160000 | 2023-03-29 9:46AM EDT | 2023-10-20 | 17.10 | 16.50 | 20.70 | 0.00 | - | 3 | 4 | 35.71% |
| ZTS240119C00160000 | 2023-03-30 12:09PM EDT | 2024-01-19 | 20.94 | 21.20 | 23.30 | 0.00 | - | 1 | 87 | 34.20% |
Putsfor21 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230421P00160000 | 2023-03-31 3:34PM EDT | 2023-04-21 | 1.43 | 1.25 | 1.60 | -0.87 | -37.83% | 24 | 184 | 25.79% |
| ZTS230519P00160000 | 2023-03-31 12:54PM EDT | 2023-05-19 | 4.60 | 3.80 | 4.40 | -0.40 | -8.00% | 7 | 31 | 30.05% |
| ZTS230616P00160000 | 2023-03-31 12:18PM EDT | 2023-06-16 | 5.60 | 4.90 | 5.50 | -1.10 | -16.42% | 120 | 88 | 27.87% |
| ZTS230721P00160000 | 2023-03-29 1:00PM EDT | 2023-07-21 | 8.00 | 6.10 | 6.60 | 0.00 | - | 5 | 844 | 26.29% |
| ZTS231020P00160000 | 2023-02-22 3:11PM EDT | 2023-10-20 | 9.60 | 9.00 | 12.20 | 0.00 | - | - | 18 | 31.39% |
| ZTS240119P00160000 | 2023-03-27 11:34AM EDT | 2024-01-19 | 12.70 | 10.30 | 12.20 | 0.00 | - | 1 | 62 | 26.09% |
© 2023 Yahoo. All rights reserved.
