Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00200000 | 2024-05-02 11:04AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 240 | 50.59% |
| ZTS240621C00200000 | 2024-04-30 3:16PM EDT | 2024-06-21 | 0.17 | 0.05 | 0.90 | +0.17 | - | - | 28 | 35.84% |
| ZTS240719C00200000 | 2024-05-03 9:32AM EDT | 2024-07-19 | 0.75 | 0.25 | 0.55 | 0.00 | - | 9 | 304 | 25.39% |
| ZTS240816C00200000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 1.40 | 1.20 | 1.45 | -0.40 | -22.22% | 3 | 27 | 27.63% |
| ZTS241018C00200000 | 2024-05-03 10:13AM EDT | 2024-10-18 | 3.50 | 2.75 | 3.30 | -0.30 | -7.89% | 1 | 92 | 28.44% |
| ZTS241115C00200000 | 2024-05-03 11:16AM EDT | 2024-11-15 | 4.40 | 3.90 | 4.40 | -0.10 | -2.22% | 9 | 74 | 29.38% |
| ZTS250117C00200000 | 2024-05-02 10:54AM EDT | 2025-01-17 | 7.05 | 5.80 | 6.50 | 0.00 | - | 27 | 179 | 30.18% |
| ZTS260116C00200000 | 2024-05-02 12:20PM EDT | 2026-01-16 | 18.60 | 17.00 | 18.80 | 0.00 | - | 2 | 55 | 34.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00200000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 48.62 | 30.50 | 35.20 | 0.00 | - | 3 | 4 | 89.60% |
| ZTS240719P00200000 | 2024-04-23 3:09PM EDT | 2024-07-19 | 49.00 | 30.50 | 35.20 | 0.00 | - | 10 | 2 | 37.07% |
| ZTS241018P00200000 | 2024-03-26 9:55AM EDT | 2024-10-18 | 34.40 | 47.00 | 51.50 | 0.00 | - | 5 | 0 | 61.08% |
| ZTS250117P00200000 | 2024-02-06 4:02PM EDT | 2025-01-17 | 17.20 | 22.50 | 25.80 | 0.00 | - | 4 | 32 | 0.00% |
| ZTS260116P00200000 | 2024-03-05 4:01PM EDT | 2026-01-16 | 28.10 | 37.10 | 41.00 | 0.00 | - | 2 | 30 | 21.56% |
© 2024 Yahoo. All rights reserved.