Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00145000 | 2024-05-03 11:53AM EDT | 2024-05-17 | 23.73 | 20.70 | 25.00 | -0.20 | -0.84% | 6 | 836 | 60.25% |
| ZTS240621C00145000 | 2024-04-25 3:31PM EDT | 2024-06-21 | 12.20 | 21.60 | 25.80 | 0.00 | - | 2 | 16 | 51.94% |
| ZTS240719C00145000 | 2024-05-02 9:37AM EDT | 2024-07-19 | 24.00 | 22.70 | 27.00 | 0.00 | - | 2 | 9 | 46.64% |
| ZTS241018C00145000 | 2024-04-24 11:41AM EDT | 2024-10-18 | 17.00 | 26.90 | 29.50 | 0.00 | - | - | 2 | 38.56% |
| ZTS241115C00145000 | 2024-04-22 11:25AM EDT | 2024-11-15 | 14.37 | 28.10 | 32.40 | 0.00 | - | - | 10 | 42.98% |
| ZTS250117C00145000 | 2024-04-26 2:15PM EDT | 2025-01-17 | 27.15 | 30.80 | 34.90 | 0.00 | - | 2 | 6 | 42.66% |
| ZTS260116C00145000 | 2024-04-26 2:17PM EDT | 2026-01-16 | 37.30 | 41.80 | 45.80 | 0.00 | - | 7 | 7 | 41.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00145000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 55 | 4,553 | 44.53% |
| ZTS240621P00145000 | 2024-05-03 1:45PM EDT | 2024-06-21 | 0.48 | 0.35 | 0.65 | -0.02 | -4.00% | 3 | 51 | 29.05% |
| ZTS240719P00145000 | 2024-05-03 3:30PM EDT | 2024-07-19 | 0.90 | 0.85 | 1.10 | -0.07 | -7.22% | 4 | 372 | 26.55% |
| ZTS240816P00145000 | 2024-05-01 1:04PM EDT | 2024-08-16 | 4.30 | 0.85 | 2.25 | 0.00 | - | 2 | 6 | 28.69% |
| ZTS241018P00145000 | 2024-05-03 3:00PM EDT | 2024-10-18 | 3.31 | 3.40 | 3.80 | -2.19 | -39.82% | 2 | 81 | 27.87% |
| ZTS241115P00145000 | 2024-05-03 1:35PM EDT | 2024-11-15 | 4.50 | 4.30 | 4.90 | -0.25 | -5.26% | 1 | 16 | 28.93% |
| ZTS250117P00145000 | 2024-05-03 12:45PM EDT | 2025-01-17 | 5.85 | 5.70 | 6.30 | -1.15 | -16.43% | 1 | 115 | 28.43% |
| ZTS260116P00145000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 16.10 | 11.60 | 14.20 | 0.00 | - | 2 | 36 | 29.32% |
© 2024 Yahoo. All rights reserved.