Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00150000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 19.00 | 0.00 | 0.00 | +0.04 | +0.21% | 6 | 0 | 0.00% |
| ZTS240621C00150000 | 2024-05-02 10:12AM EDT | 2024-06-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240719C00150000 | 2024-05-03 12:49PM EDT | 2024-07-19 | 21.00 | 0.00 | 0.00 | -0.60 | -2.78% | 3 | 0 | 0.00% |
| ZTS240816C00150000 | 2024-04-24 10:34AM EDT | 2024-08-16 | 11.60 | 20.60 | 22.80 | 0.00 | - | - | 6 | 37.13% |
| ZTS241018C00150000 | 2024-05-02 12:38PM EDT | 2024-10-18 | 26.10 | 24.20 | 25.80 | 0.00 | - | 1 | 3 | 37.22% |
| ZTS241115C00150000 | 2024-04-29 3:03PM EDT | 2024-11-15 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS250117C00150000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 29.82 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ZTS260116C00150000 | 2024-04-26 2:57PM EDT | 2026-01-16 | 34.11 | 38.80 | 43.00 | 0.00 | - | 17 | 34 | 41.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00150000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | -0.10 | -40.00% | 55 | 0 | 12.50% |
| ZTS240621P00150000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | -0.25 | -25.00% | 7 | 0 | 6.25% |
| ZTS240719P00150000 | 2024-05-03 12:45PM EDT | 2024-07-19 | 1.52 | 0.00 | 0.00 | -0.08 | -5.00% | 7 | 0 | 6.25% |
| ZTS241018P00150000 | 2024-05-03 12:19PM EDT | 2024-10-18 | 4.60 | 4.40 | 4.90 | -0.30 | -6.12% | 2 | 154 | 26.96% |
| ZTS241115P00150000 | 2024-05-02 2:33PM EDT | 2024-11-15 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZTS250117P00150000 | 2024-05-02 2:29PM EDT | 2025-01-17 | 7.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZTS260116P00150000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 18.20 | 13.20 | 16.40 | 0.00 | - | 2 | 36 | 29.28% |
© 2024 Yahoo. All rights reserved.