Zoetis Inc. (ZTS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:165.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00165000 | 2024-05-15 1:55PM EDT | 2024-05-17 | 9.10 | 6.60 | 9.60 | +4.60 | +102.22% | 97 | 3,192 | 73.93% |
| ZTS240621C00165000 | 2024-05-15 12:06PM EDT | 2024-06-21 | 11.90 | 10.60 | 11.10 | +3.90 | +48.75% | 16 | 498 | 29.02% |
| ZTS240719C00165000 | 2024-05-15 12:02PM EDT | 2024-07-19 | 13.50 | 10.60 | 12.70 | +3.60 | +36.36% | 1 | 204 | 28.19% |
| ZTS240816C00165000 | 2024-05-14 3:37PM EDT | 2024-08-16 | 12.00 | 14.50 | 15.00 | 0.00 | - | 1 | 30 | 30.77% |
| ZTS241018C00165000 | 2024-05-10 10:31AM EDT | 2024-10-18 | 15.91 | 16.80 | 19.70 | 0.00 | - | 1 | 84 | 34.83% |
| ZTS241115C00165000 | 2024-05-10 12:17PM EDT | 2024-11-15 | 18.00 | 19.10 | 20.30 | 0.00 | - | 1 | 12 | 33.37% |
| ZTS250117C00165000 | 2024-05-10 11:34AM EDT | 2025-01-17 | 20.80 | 22.60 | 23.50 | 0.00 | - | 2 | 93 | 34.73% |
| ZTS260116C00165000 | 2024-05-01 11:34AM EDT | 2026-01-16 | 27.40 | 33.10 | 37.70 | 0.00 | - | 4 | 6 | 38.83% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00165000 | 2024-05-15 3:01PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.10 | -0.47 | -78.33% | 22 | 4,605 | 31.64% |
| ZTS240621P00165000 | 2024-05-15 12:51PM EDT | 2024-06-21 | 1.50 | 1.65 | 1.80 | -1.60 | -51.61% | 12 | 306 | 21.94% |
| ZTS240719P00165000 | 2024-05-15 1:40PM EDT | 2024-07-19 | 2.71 | 2.75 | 2.90 | -1.69 | -38.41% | 10 | 337 | 21.23% |
| ZTS240816P00165000 | 2024-05-15 9:46AM EDT | 2024-08-16 | 5.10 | 4.40 | 4.70 | -0.90 | -15.00% | 2 | 246 | 23.63% |
| ZTS241018P00165000 | 2024-05-13 11:57AM EDT | 2024-10-18 | 8.30 | 6.60 | 6.90 | 0.00 | - | 6 | 266 | 23.59% |
| ZTS241115P00165000 | 2024-04-17 9:31AM EDT | 2024-11-15 | 18.80 | 7.90 | 8.40 | 0.00 | - | 2 | 26 | 25.00% |
| ZTS250117P00165000 | 2024-05-01 2:34PM EDT | 2025-01-17 | 16.90 | 9.60 | 11.00 | 0.00 | - | 59 | 110 | 26.44% |
| ZTS260116P00165000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 18.80 | 17.40 | 18.10 | 0.00 | - | 2 | 7 | 25.18% |
© 2024 Yahoo. All rights reserved.