Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00155000 | 2024-05-03 3:17PM EDT | 2024-05-17 | 14.00 | 11.00 | 14.70 | +0.67 | +5.03% | 4 | 3,043 | 60.91% |
| ZTS240621C00155000 | 2024-05-02 10:08AM EDT | 2024-06-21 | 16.00 | 14.40 | 15.30 | 0.00 | - | 3 | 86 | 33.99% |
| ZTS240719C00155000 | 2024-05-03 9:50AM EDT | 2024-07-19 | 16.00 | 15.60 | 18.50 | -1.20 | -6.98% | 1 | 126 | 39.45% |
| ZTS240816C00155000 | 2024-05-03 9:31AM EDT | 2024-08-16 | 20.50 | 17.40 | 18.80 | +6.60 | +47.48% | 2 | 23 | 34.62% |
| ZTS241018C00155000 | 2024-05-02 11:10AM EDT | 2024-10-18 | 22.60 | 20.80 | 22.00 | 0.00 | - | 4 | 87 | 35.19% |
| ZTS241115C00155000 | 2024-04-18 3:44PM EDT | 2024-11-15 | 13.50 | 21.20 | 25.40 | 0.00 | - | - | 2 | 40.19% |
| ZTS250117C00155000 | 2024-05-02 11:38AM EDT | 2025-01-17 | 27.70 | 23.70 | 27.70 | 0.00 | - | 2 | 47 | 39.36% |
| ZTS260116C00155000 | 2024-04-26 2:08PM EDT | 2026-01-16 | 32.10 | 36.10 | 39.60 | 0.00 | - | 7 | 16 | 40.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00155000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.35 | 0.25 | 0.45 | -0.10 | -22.22% | 48 | 2,395 | 32.37% |
| ZTS240621P00155000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 1.35 | 1.40 | 1.70 | -0.19 | -12.34% | 3 | 51 | 25.45% |
| ZTS240719P00155000 | 2024-05-03 12:45PM EDT | 2024-07-19 | 2.37 | 2.30 | 2.65 | -0.43 | -15.36% | 11 | 145 | 24.46% |
| ZTS240816P00155000 | 2024-05-01 10:49AM EDT | 2024-08-16 | 7.90 | 3.90 | 4.30 | 0.00 | - | 3 | 8 | 26.67% |
| ZTS241018P00155000 | 2024-05-03 9:31AM EDT | 2024-10-18 | 5.40 | 5.80 | 6.20 | -0.60 | -10.00% | 1 | 146 | 25.94% |
| ZTS241115P00155000 | 2024-04-29 2:46PM EDT | 2024-11-15 | 9.56 | 7.00 | 7.50 | 0.00 | - | 1 | 4 | 27.03% |
| ZTS250117P00155000 | 2024-05-01 2:44PM EDT | 2025-01-17 | 11.80 | 8.40 | 9.10 | 0.00 | - | 59 | 175 | 26.67% |
| ZTS260116P00155000 | 2024-04-26 10:34AM EDT | 2026-01-16 | 18.70 | 14.70 | 17.70 | 0.00 | - | 1 | 19 | 27.91% |
© 2024 Yahoo. All rights reserved.