Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00175000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.36 | 0.25 | 0.50 | +0.16 | +80.00% | 12 | 436 | 39.94% |
| ZTS240719C00175000 | 2024-04-24 3:25PM EDT | 2024-07-19 | 1.60 | 0.75 | 1.65 | +0.60 | +60.00% | 1 | 119 | 28.63% |
| ZTS241018C00175000 | 2024-04-22 12:34PM EDT | 2024-10-18 | 2.83 | 2.65 | 4.60 | 0.00 | - | 11 | 47 | 29.55% |
| ZTS241115C00175000 | 2024-04-22 11:25AM EDT | 2024-11-15 | 3.55 | 4.60 | 6.10 | 0.00 | - | 10 | 15 | 31.35% |
| ZTS250117C00175000 | 2024-04-24 1:52PM EDT | 2025-01-17 | 7.70 | 5.70 | 7.90 | +1.30 | +20.31% | 4 | 33 | 31.31% |
| ZTS260116C00175000 | 2024-04-24 10:07AM EDT | 2026-01-16 | 17.60 | 17.40 | 18.70 | +2.60 | +17.33% | 5 | 18 | 34.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00175000 | 2024-04-22 11:14AM EDT | 2024-05-17 | 29.00 | 22.00 | 26.50 | 0.00 | - | 2 | 25 | 62.79% |
| ZTS240719P00175000 | 2024-04-22 1:58PM EDT | 2024-07-19 | 28.65 | 22.10 | 26.90 | 0.00 | - | 2 | 22 | 34.42% |
| ZTS241018P00175000 | 2024-04-12 9:48AM EDT | 2024-10-18 | 28.00 | 23.50 | 27.10 | 0.00 | - | 10 | 23 | 24.66% |
| ZTS250117P00175000 | 2024-04-24 2:21PM EDT | 2025-01-17 | 27.36 | 26.30 | 28.90 | -1.34 | -4.67% | 2 | 65 | 24.46% |
| ZTS260116P00175000 | 2024-04-19 12:18PM EDT | 2026-01-16 | 34.34 | 29.50 | 34.00 | 0.00 | - | 11 | 19 | 23.11% |
© 2024 Yahoo. All rights reserved.