Canada markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
172.37+2.81 (+1.66%)
At close: 04:00PM EDT
171.71 -0.66 (-0.38%)
After hours: 07:43PM EDT
In The Money
Show:ListStraddle
Strike:185.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTS240621C001850002024-06-03 11:17AM EDT2024-06-210.600.351.15+0.30+100.00%31,36932.85%
ZTS240719C001850002024-05-31 1:53PM EDT2024-07-191.551.551.90+0.53+51.96%1735124.92%
ZTS240816C001850002024-05-31 12:07PM EDT2024-08-162.903.704.400.00-14629.30%
ZTS241018C001850002024-06-03 2:27PM EDT2024-10-187.056.007.70+0.05+0.71%714229.94%
ZTS241115C001850002024-06-03 10:01AM EDT2024-11-159.137.5010.20+1.55+20.45%32732.86%
ZTS250117C001850002024-05-31 2:56PM EDT2025-01-179.3010.5011.600.00-141330.58%
ZTS260116C001850002024-05-13 12:51PM EDT2026-01-1624.5022.5027.100.00-1736536.72%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTS240621P001850002024-05-20 10:08AM EDT2024-06-2111.3010.8014.800.00-1642.15%
ZTS240719P001850002024-04-04 10:40AM EDT2024-07-1919.3516.0020.600.00-2052.84%
ZTS240816P001850002024-05-07 10:13AM EDT2024-08-1617.0014.4015.500.00--023.61%
ZTS241018P001850002024-04-05 1:35PM EDT2024-10-1821.5520.5021.800.00-97833.57%
ZTS241115P001850002024-03-12 1:23PM EDT2024-11-1515.1024.7026.800.00--3641.58%
ZTS250117P001850002024-05-15 10:16AM EDT2025-01-1719.9018.5020.700.00-59423.94%
ZTS260116P001850002024-04-30 11:27AM EDT2026-01-1634.5025.5029.800.00-4525.40%