Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00185000 | 2024-05-03 2:29PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.35 | -0.15 | -50.00% | 9 | 397 | 35.99% |
| ZTS240621C00185000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 1.15 | 0.85 | 1.15 | -0.35 | -23.33% | 4 | 57 | 25.78% |
| ZTS240719C00185000 | 2024-05-03 12:57PM EDT | 2024-07-19 | 2.15 | 1.85 | 2.10 | -0.70 | -24.56% | 3 | 195 | 25.29% |
| ZTS240816C00185000 | 2024-05-03 1:00PM EDT | 2024-08-16 | 4.20 | 3.60 | 4.00 | -0.60 | -12.50% | 3 | 8 | 28.46% |
| ZTS241018C00185000 | 2024-05-03 11:15AM EDT | 2024-10-18 | 7.20 | 6.40 | 6.80 | -0.60 | -7.69% | 16 | 135 | 29.48% |
| ZTS241115C00185000 | 2024-05-02 11:08AM EDT | 2024-11-15 | 8.56 | 7.80 | 8.30 | 0.00 | - | 2 | 18 | 30.59% |
| ZTS250117C00185000 | 2024-05-02 10:53AM EDT | 2025-01-17 | 11.45 | 10.30 | 11.00 | 0.00 | - | 19 | 424 | 31.63% |
| ZTS260116C00185000 | 2024-05-01 3:38PM EDT | 2026-01-16 | 18.95 | 22.30 | 24.40 | 0.00 | - | 5 | 347 | 35.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 2024-05-17 | 35.40 | 15.70 | 20.10 | 0.00 | - | 1 | 0 | 61.96% |
| ZTS240621P00185000 | 2024-05-02 11:23AM EDT | 2024-06-21 | 16.93 | 15.50 | 20.00 | +16.93 | - | - | 3 | 31.67% |
| ZTS240719P00185000 | 2024-04-04 10:40AM EDT | 2024-07-19 | 19.35 | 16.00 | 20.60 | 0.00 | - | 2 | 0 | 27.86% |
| ZTS241018P00185000 | 2024-04-05 1:35PM EDT | 2024-10-18 | 21.55 | 20.50 | 21.80 | 0.00 | - | 97 | 8 | 22.13% |
| ZTS241115P00185000 | 2024-03-12 1:23PM EDT | 2024-11-15 | 15.10 | 24.70 | 26.80 | 0.00 | - | - | 36 | 31.85% |
| ZTS250117P00185000 | 2024-04-30 10:51AM EDT | 2025-01-17 | 27.50 | 21.10 | 24.80 | 0.00 | - | 16 | 94 | 23.88% |
| ZTS260116P00185000 | 2024-04-30 11:27AM EDT | 2026-01-16 | 34.50 | 28.30 | 32.50 | 0.00 | - | 4 | 5 | 24.59% |
© 2024 Yahoo. All rights reserved.