Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240816C00195000 | 2024-07-26 3:15PM EDT | 2024-08-16 | 2.30 | 2.15 | 2.60 | -0.30 | -11.54% | 103 | 176 | 44.63% |
| ZTS240920C00195000 | 2024-07-26 12:05PM EDT | 2024-09-20 | 4.10 | 3.80 | 4.10 | +0.60 | +17.14% | 1 | 83 | 33.80% |
| ZTS241018C00195000 | 2024-07-26 10:55AM EDT | 2024-10-18 | 5.10 | 4.70 | 5.50 | +0.30 | +6.25% | 1 | 248 | 32.19% |
| ZTS241115C00195000 | 2024-07-24 3:41PM EDT | 2024-11-15 | 6.60 | 6.50 | 8.70 | 0.00 | - | 3 | 53 | 36.49% |
| ZTS250117C00195000 | 2024-07-25 9:30AM EDT | 2025-01-17 | 9.15 | 9.10 | 11.00 | 0.00 | - | 2 | 169 | 33.99% |
| ZTS250620C00195000 | 2024-07-24 10:59AM EDT | 2025-06-20 | 15.20 | 14.40 | 17.10 | 0.00 | - | 2 | 10 | 33.85% |
| ZTS260116C00195000 | 2024-06-21 11:55AM EDT | 2026-01-16 | 18.96 | 20.50 | 22.20 | 0.00 | - | 1 | 52 | 32.30% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240816P00195000 | 2024-07-12 11:50AM EDT | 2024-08-16 | 16.90 | 16.60 | 18.10 | 0.00 | - | - | 38 | 47.12% |
| ZTS241018P00195000 | 2024-04-05 11:06AM EDT | 2024-10-18 | 30.10 | 27.70 | 29.70 | 0.00 | - | 120 | 7 | 56.59% |
| ZTS241115P00195000 | 2024-07-11 10:38AM EDT | 2024-11-15 | 20.90 | 18.40 | 22.10 | 0.00 | - | - | 1 | 31.83% |
| ZTS250117P00195000 | 2024-04-22 12:41PM EDT | 2025-01-17 | 47.71 | 23.90 | 28.40 | 0.00 | - | 5 | 30 | 38.60% |
| ZTS260116P00195000 | 2023-12-14 10:39AM EDT | 2026-01-16 | 18.90 | 18.70 | 23.50 | 0.00 | - | 1 | 1 | 16.23% |
© 2024 Yahoo. All rights reserved.