Zoetis Inc. (ZTS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240419C00130000 | 2023-09-19 3:47PM EDT | 2024-04-19 | 58.90 | 42.30 | 43.50 | 0.00 | - | - | 1 | 726.37% |
| ZTS240719C00130000 | 2024-03-26 12:17PM EDT | 2024-07-19 | 38.90 | 24.00 | 27.70 | 0.00 | - | 1 | 1 | 45.83% |
| ZTS241115C00130000 | 2024-04-15 10:45AM EDT | 2024-11-15 | 29.00 | 28.20 | 31.90 | 0.00 | - | 10 | 31 | 42.18% |
| ZTS250117C00130000 | 2024-04-16 3:42PM EDT | 2025-01-17 | 32.19 | 30.60 | 33.40 | 0.00 | - | 41 | 42 | 40.53% |
| ZTS260116C00130000 | 2024-04-12 10:26AM EDT | 2026-01-16 | 39.50 | 39.00 | 43.50 | 0.00 | - | 1 | 1 | 41.50% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240419P00130000 | 2024-04-12 11:10AM EDT | 2024-04-19 | 0.13 | 0.00 | 0.75 | 0.00 | - | 27 | 59 | 141.50% |
| ZTS240517P00130000 | 2024-04-16 3:10PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.65 | 0.00 | - | 2 | 39 | 41.50% |
| ZTS240719P00130000 | 2024-04-18 11:56AM EDT | 2024-07-19 | 1.30 | 1.10 | 1.55 | -0.20 | -13.33% | 3 | 276 | 30.19% |
| ZTS241018P00130000 | 2024-04-18 12:57PM EDT | 2024-10-18 | 3.20 | 2.15 | 4.80 | -0.65 | -16.88% | 32 | 738 | 33.27% |
| ZTS241115P00130000 | 2024-04-18 11:36AM EDT | 2024-11-15 | 4.03 | 3.40 | 5.90 | -0.42 | -9.44% | 1 | 18 | 34.20% |
| ZTS250117P00130000 | 2024-04-16 11:13AM EDT | 2025-01-17 | 5.32 | 4.80 | 5.30 | 0.00 | - | 1 | 75 | 28.51% |
| ZTS260116P00130000 | 2024-04-12 11:47AM EDT | 2026-01-16 | 10.81 | 8.60 | 11.10 | 0.00 | - | 1 | 16 | 27.84% |
© 2024 Yahoo. All rights reserved.