Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00195000 | 2024-04-17 10:03AM EDT | 2024-05-17 | 0.05 | 0.00 | 1.05 | 0.00 | - | 201 | 196 | 54.05% |
| ZTS240719C00195000 | 2024-04-26 3:46PM EDT | 2024-07-19 | 0.65 | 0.55 | 1.25 | +0.45 | +225.00% | 2 | 446 | 33.13% |
| ZTS241018C00195000 | 2024-04-24 2:18PM EDT | 2024-10-18 | 1.33 | 2.55 | 2.90 | 0.00 | - | 1 | 69 | 29.55% |
| ZTS241115C00195000 | 2024-04-19 10:26AM EDT | 2024-11-15 | 1.50 | 3.30 | 3.80 | 0.00 | - | 1 | 7 | 30.19% |
| ZTS250117C00195000 | 2024-04-22 11:38AM EDT | 2025-01-17 | 2.15 | 4.90 | 5.60 | 0.00 | - | 3 | 67 | 30.74% |
| ZTS260116C00195000 | 2024-04-12 11:16AM EDT | 2026-01-16 | 9.65 | 14.60 | 15.80 | 0.00 | - | 8 | 23 | 33.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00195000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 44.02 | 34.80 | 39.00 | 0.00 | - | 4 | 4 | 80.35% |
| ZTS240719P00195000 | 2024-04-26 3:07PM EDT | 2024-07-19 | 36.60 | 34.00 | 38.90 | -7.40 | -16.82% | 1 | 16 | 39.66% |
| ZTS241018P00195000 | 2024-04-05 11:06AM EDT | 2024-10-18 | 30.10 | 34.70 | 39.40 | 0.00 | - | 120 | 7 | 29.30% |
| ZTS250117P00195000 | 2024-04-22 12:41PM EDT | 2025-01-17 | 47.71 | 36.30 | 39.60 | 0.00 | - | 5 | 30 | 24.34% |
| ZTS260116P00195000 | 2023-12-14 10:39AM EDT | 2026-01-16 | 18.90 | 18.70 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.