Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00135000 | 2024-04-22 9:53AM EDT | 2024-05-17 | 14.45 | 30.30 | 35.00 | 0.00 | - | 1 | 2 | 74.02% |
| ZTS240621C00135000 | 2024-04-24 1:42PM EDT | 2024-06-21 | 19.03 | 31.10 | 35.50 | 0.00 | - | - | 1 | 64.40% |
| ZTS240719C00135000 | 2023-11-28 3:28PM EDT | 2024-07-19 | 47.85 | 64.30 | 68.80 | 0.00 | - | 1 | 0 | 183.56% |
| ZTS250117C00135000 | 2024-04-25 2:33PM EDT | 2025-01-17 | 28.45 | 38.70 | 42.50 | 0.00 | - | 9 | 13 | 45.83% |
| ZTS260116C00135000 | 2024-05-02 9:43AM EDT | 2026-01-16 | 48.55 | 48.10 | 52.50 | 0.00 | - | 1 | 2 | 44.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00135000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.03 | 0.00 | 4.70 | +0.02 | +200.00% | 5 | 172 | 108.35% |
| ZTS240621P00135000 | 2024-05-02 11:35AM EDT | 2024-06-21 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 56.78% |
| ZTS240719P00135000 | 2024-05-02 1:15PM EDT | 2024-07-19 | 1.60 | 0.00 | 1.15 | 0.00 | - | 13 | 118 | 36.21% |
| ZTS240816P00135000 | 2024-05-03 3:51PM EDT | 2024-08-16 | 0.99 | 0.15 | 1.15 | -1.26 | -56.00% | 1 | 34 | 30.95% |
| ZTS241018P00135000 | 2024-04-29 9:56AM EDT | 2024-10-18 | 2.80 | 1.70 | 2.30 | 0.00 | - | 4 | 25 | 30.02% |
| ZTS241115P00135000 | 2024-05-02 11:01AM EDT | 2024-11-15 | 3.04 | 2.75 | 3.10 | 0.00 | - | 1 | 27 | 30.80% |
| ZTS250117P00135000 | 2024-05-03 12:20PM EDT | 2025-01-17 | 3.90 | 3.60 | 4.20 | -1.83 | -31.94% | 5 | 237 | 30.05% |
| ZTS260116P00135000 | 2024-05-02 9:43AM EDT | 2026-01-16 | 9.60 | 7.00 | 10.50 | 0.00 | - | 1 | 5 | 29.65% |
© 2024 Yahoo. All rights reserved.