New Zealand markets close in 35 minutes

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.50-6.61 (-4.32%)
At close: 04:00PM EDT
145.26 -1.24 (-0.85%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240517C001700002024-04-19 3:47PM EDT2024-05-170.300.200.40-0.38-55.88%2783836.04%
ZTS240621C001700002024-04-19 10:54AM EDT2024-06-211.200.401.25+1.20-1031.52%
ZTS240719C001700002024-04-19 3:39PM EDT2024-07-191.501.251.75-1.20-44.44%2583429.03%
ZTS241018C001700002024-04-19 3:41PM EDT2024-10-184.103.904.60-1.67-28.94%45729.74%
ZTS241115C001700002024-04-16 2:41PM EDT2024-11-157.373.805.900.00-1931.12%
ZTS250117C001700002024-04-16 10:56AM EDT2025-01-179.206.707.500.00-54130.81%
ZTS260116C001700002024-04-05 1:34PM EDT2026-01-1629.2015.9018.000.00-21134.21%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240517P001700002024-04-19 1:21PM EDT2024-05-1722.1621.9024.80+4.91+28.46%81,02748.88%
ZTS240621P001700002024-04-19 1:15PM EDT2024-06-2122.2021.9026.00+22.20-1039.77%
ZTS240719P001700002024-04-16 3:47PM EDT2024-07-1918.1822.5026.500.00-473235.32%
ZTS241018P001700002024-04-19 11:02AM EDT2024-10-1823.3723.9027.40+2.67+12.90%55727.68%
ZTS241115P001700002024-04-08 1:19PM EDT2024-11-1515.0024.6027.900.00-1127.15%
ZTS250117P001700002024-04-12 11:54AM EDT2025-01-1724.0024.6028.000.00-114124.03%
ZTS260116P001700002024-03-21 3:32PM EDT2026-01-1619.5028.6032.800.00-10911522.68%