Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240816C00170000 | 2024-07-25 3:41PM EDT | 2024-08-16 | 15.00 | 13.50 | 14.40 | 0.00 | - | 1 | 104 | 51.42% |
| ZTS241018C00170000 | 2024-07-25 10:57AM EDT | 2024-10-18 | 19.10 | 16.90 | 19.30 | 0.00 | - | 5 | 125 | 41.38% |
| ZTS241115C00170000 | 2024-07-16 3:27PM EDT | 2024-11-15 | 19.00 | 18.70 | 20.00 | 0.00 | - | 1 | 30 | 37.72% |
| ZTS250117C00170000 | 2024-07-24 3:22PM EDT | 2025-01-17 | 21.13 | 21.30 | 23.00 | 0.00 | - | 1 | 75 | 36.62% |
| ZTS250620C00170000 | 2024-07-10 11:02AM EDT | 2025-06-20 | 22.80 | 25.60 | 30.30 | 0.00 | - | 1 | 2 | 38.05% |
| ZTS260116C00170000 | 2024-06-28 1:38PM EDT | 2026-01-16 | 31.00 | 33.20 | 37.00 | 0.00 | - | 2 | 18 | 37.87% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240816P00170000 | 2024-07-26 3:36PM EDT | 2024-08-16 | 3.37 | 3.30 | 3.70 | +0.83 | +32.68% | 20 | 340 | 45.63% |
| ZTS240920P00170000 | 2024-07-25 12:28PM EDT | 2024-09-20 | 4.00 | 4.40 | 4.80 | +1.15 | +40.35% | 1 | 11 | 32.47% |
| ZTS241018P00170000 | 2024-07-26 12:03PM EDT | 2024-10-18 | 4.80 | 5.30 | 5.90 | -0.40 | -7.69% | 1 | 117 | 30.10% |
| ZTS241115P00170000 | 2024-07-26 1:29PM EDT | 2024-11-15 | 6.20 | 6.90 | 7.50 | +0.10 | +1.64% | 9 | 20 | 30.50% |
| ZTS250117P00170000 | 2024-07-24 1:56PM EDT | 2025-01-17 | 7.59 | 8.10 | 10.10 | 0.00 | - | 50 | 208 | 30.06% |
| ZTS250620P00170000 | 2024-06-25 3:21PM EDT | 2025-06-20 | 16.17 | 9.40 | 12.20 | 0.00 | - | - | 2 | 25.22% |
| ZTS260116P00170000 | 2024-06-27 9:40AM EDT | 2026-01-16 | 15.91 | 14.70 | 18.40 | 0.00 | - | 1 | 115 | 27.25% |
© 2024 Yahoo. All rights reserved.