New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
169.04+0.91 (+0.54%)
At close: 04:00PM EDT
169.43 +0.39 (+0.23%)
After hours: 05:55PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240517C001700002024-05-10 3:41PM EDT2024-05-171.901.802.10+0.05+2.70%42,85125.49%
ZTS240621C001700002024-05-10 12:41PM EDT2024-06-215.305.205.40+0.30+6.00%331,01425.28%
ZTS240719C001700002024-05-10 12:01PM EDT2024-07-197.207.007.30+1.10+18.03%2777026.06%
ZTS240816C001700002024-05-10 10:20AM EDT2024-08-169.759.509.80+0.35+3.72%14029.19%
ZTS241018C001700002024-05-08 12:15PM EDT2024-10-1811.0012.9013.500.00-1610431.06%
ZTS241115C001700002024-05-10 1:29PM EDT2024-11-1515.2014.6015.90+1.60+11.76%11333.64%
ZTS250117C001700002024-05-07 2:47PM EDT2025-01-1719.0017.5018.500.00-105833.80%
ZTS260116C001700002024-05-02 11:14AM EDT2026-01-1631.3029.8032.700.00-32238.11%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240517P001700002024-05-10 3:43PM EDT2024-05-172.752.502.80-0.75-21.43%402,21722.85%
ZTS240621P001700002024-05-10 11:33AM EDT2024-06-215.105.105.40-1.00-16.39%316621.14%
ZTS240719P001700002024-05-09 10:32AM EDT2024-07-198.006.406.700.00-879320.83%
ZTS240816P001700002024-05-10 10:35AM EDT2024-08-168.508.308.70-0.60-6.59%22523.33%
ZTS241018P001700002024-05-09 2:55PM EDT2024-10-1811.3010.4011.100.00-1421723.59%
ZTS241115P001700002024-05-09 11:30AM EDT2024-11-1513.4011.6012.600.00-1624.87%
ZTS250117P001700002024-05-02 12:18PM EDT2025-01-1714.9013.3014.100.00-718124.23%
ZTS260116P001700002024-05-09 11:51AM EDT2026-01-1622.9720.2023.100.00-111625.86%