Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:170.00
Callsfor21 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230421C00170000 | 2023-03-31 3:23PM EDT | 2023-04-21 | 1.60 | 1.75 | 1.95 | +0.15 | +10.34% | 2 | 1,547 | 21.90% |
| ZTS230519C00170000 | 2023-03-31 10:52AM EDT | 2023-05-19 | 4.50 | 5.00 | 5.60 | 0.00 | - | 1 | 26 | 29.77% |
| ZTS230616C00170000 | 2023-03-29 1:00PM EDT | 2023-06-16 | 5.30 | 6.70 | 7.00 | 0.00 | - | 10 | 261 | 28.31% |
| ZTS230721C00170000 | 2023-03-31 12:51PM EDT | 2023-07-21 | 7.80 | 8.30 | 8.90 | -0.90 | -10.34% | 2 | - | 28.63% |
| ZTS231020C00170000 | 2023-03-20 9:40AM EDT | 2023-10-20 | 13.60 | 10.50 | 14.20 | 0.00 | - | - | 283 | 31.95% |
| ZTS240119C00170000 | 2023-03-28 3:13PM EDT | 2024-01-19 | 16.30 | 15.40 | 19.00 | 0.00 | - | 35 | 126 | 34.61% |
Putsfor21 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230421P00170000 | 2023-03-30 9:59AM EDT | 2023-04-21 | 7.10 | 5.10 | 5.70 | 0.00 | - | 20 | 1,612 | 23.22% |
| ZTS230616P00170000 | 2023-03-17 3:03PM EDT | 2023-06-16 | 11.70 | 9.00 | 9.40 | 0.00 | - | 1 | 49 | 24.46% |
| ZTS230721P00170000 | 2023-03-31 3:13PM EDT | 2023-07-21 | 10.90 | 10.10 | 10.70 | -3.45 | -24.04% | 2 | - | 23.82% |
| ZTS240119P00170000 | 2023-03-15 1:37PM EDT | 2024-01-19 | 18.75 | 13.10 | 17.90 | 0.00 | - | - | 17 | 26.78% |
© 2023 Yahoo. All rights reserved.
