Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:195.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS220617C00195000 | 2022-05-23 10:27AM EDT | 2022-06-17 | 0.05 | 0.05 | 2.25 | -0.05 | -50.00% | 4 | 231 | 51.61% |
| ZTS220715C00195000 | 2022-05-19 3:37PM EDT | 2022-07-15 | 0.05 | 0.00 | 1.90 | 0.00 | - | 4 | 1,233 | 41.41% |
| ZTS221021C00195000 | 2022-05-13 3:30PM EDT | 2022-10-21 | 3.30 | 1.10 | 5.00 | 0.00 | - | 4 | 94 | 35.11% |
| ZTS230120C00195000 | 2022-05-19 1:43PM EDT | 2023-01-20 | 4.10 | 3.50 | 5.90 | 0.00 | - | 1 | 295 | 29.84% |
| ZTS230616C00195000 | 2022-04-28 1:33PM EDT | 2023-06-16 | 19.00 | 7.50 | 12.30 | 0.00 | - | 1 | 13 | 34.10% |
| ZTS240119C00195000 | 2022-05-11 2:50PM EDT | 2024-01-19 | 14.00 | 12.30 | 16.80 | 0.00 | - | 1 | 47 | 32.88% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS220617P00195000 | 2022-05-11 12:02PM EDT | 2022-06-17 | 31.95 | 29.20 | 34.00 | 0.00 | - | 4 | 9 | 63.84% |
| ZTS220715P00195000 | 2022-05-19 11:27AM EDT | 2022-07-15 | 36.78 | 29.50 | 33.80 | 0.00 | - | 3 | 77 | 43.02% |
| ZTS221021P00195000 | 2022-04-18 10:05AM EDT | 2022-10-21 | 20.00 | 31.70 | 35.40 | 0.00 | - | 2 | 5 | 31.25% |
| ZTS230120P00195000 | 2022-03-25 11:47AM EDT | 2023-01-20 | 20.90 | 22.00 | 25.70 | 0.00 | - | 7 | 667 | 0.00% |
| ZTS230616P00195000 | 2022-04-18 9:30AM EDT | 2023-06-16 | 24.54 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| ZTS240119P00195000 | 2022-01-11 12:18PM EDT | 2024-01-19 | 20.30 | 25.00 | 29.00 | 0.00 | - | 3 | 7 | 0.00% |
© 2022 Yahoo. All rights reserved.
