Mail

Canada markets closed

S&P/TSX
21,807.37
+98.93(+0.46%)
S&P 500
4,967.23
-43.89(-0.88%)
DOW
37,986.40
+211.02(+0.56%)
CAD/USD
0.7275
+0.0012(+0.16%)
CRUDE OIL
83.24
+0.51(+0.62%)
Bitcoin CAD
88,304.96
+908.98(+1.04%)

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

146.50

-6.61

(-4.32%)

At close: 04:00PM EDT

145.00

-1.50

(-1.02%)

After hours:

06:18PM EDT

In The Money

Show:ListStraddle

Strike:140.00

CallsforApril 19, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ZTS240419C00140000	2024-04-12 10:08AM EDT	2024-04-19	11.00	5.50	7.70	0.00	-	1	0	54.88%
ZTS240517C00140000	2024-04-17 2:15PM EDT	2024-05-17	9.35	9.20	9.70	-3.71	-28.41%	2	13	36.57%
ZTS240719C00140000	2024-04-16 2:16PM EDT	2024-07-19	17.50	12.60	13.50	0.00	-	2	3	34.59%
ZTS241115C00140000	2024-04-18 3:59PM EDT	2024-11-15	24.00	16.00	19.90	0.00	-	5	7	37.98%
ZTS250117C00140000	2024-04-19 9:37AM EDT	2025-01-17	23.35	19.00	21.20	+0.05	+0.21%	4	9	36.01%
ZTS260116C00140000	2024-04-19 3:38PM EDT	2026-01-16	30.51	28.20	31.60	-6.89	-18.42%	1	13	37.74%

PutsforApril 19, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ZTS240419P00140000	2024-04-19 2:24PM EDT	2024-04-19	0.05	0.00	0.05	+0.04	+400.00%	3	297	48.05%
ZTS240517P00140000	2024-04-19 3:56PM EDT	2024-05-17	2.40	2.35	2.55	+1.25	+108.70%	483	637	32.07%
ZTS240719P00140000	2024-04-19 3:35PM EDT	2024-07-19	4.71	4.50	5.00	+1.51	+47.19%	223	43	27.30%
ZTS241018P00140000	2024-04-19 2:36PM EDT	2024-10-18	7.35	6.30	8.60	+1.97	+36.62%	2	80	28.63%
ZTS241115P00140000	2024-04-16 1:31PM EDT	2024-11-15	7.10	7.30	10.00	0.00	-	28	39	29.98%
ZTS250117P00140000	2024-04-19 3:58PM EDT	2025-01-17	9.75	9.40	10.10	+1.63	+20.07%	17	165	26.52%
ZTS260116P00140000	2024-04-05 11:37AM EDT	2026-01-16	9.90	12.90	16.80	0.00	-	2	6	26.47%