Zoetis Inc. (ZTS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:160.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00160000 | 2024-04-26 2:27PM EDT | 2024-05-17 | 5.29 | 5.00 | 5.30 | +2.49 | +88.93% | 1,049 | 847 | 38.83% |
| ZTS240621C00160000 | 2024-04-26 10:12AM EDT | 2024-06-21 | 6.80 | 7.10 | 7.50 | +2.04 | +42.86% | 1 | 39 | 32.94% |
| ZTS240719C00160000 | 2024-04-26 11:21AM EDT | 2024-07-19 | 8.22 | 8.60 | 9.00 | +2.22 | +37.00% | 8 | 452 | 31.89% |
| ZTS241018C00160000 | 2024-04-25 2:58PM EDT | 2024-10-18 | 10.80 | 13.60 | 14.00 | 0.00 | - | 21 | 155 | 33.56% |
| ZTS241115C00160000 | 2024-04-26 1:42PM EDT | 2024-11-15 | 14.70 | 15.00 | 15.70 | +3.62 | +32.67% | 1 | 15 | 34.78% |
| ZTS250117C00160000 | 2024-04-26 12:12PM EDT | 2025-01-17 | 17.40 | 17.20 | 18.00 | +4.70 | +37.01% | 1 | 27 | 34.68% |
| ZTS260116C00160000 | 2024-04-19 3:29PM EDT | 2026-01-16 | 21.20 | 28.50 | 30.60 | 0.00 | - | 1 | 18 | 37.95% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00160000 | 2024-04-26 2:27PM EDT | 2024-05-17 | 6.29 | 6.20 | 6.40 | -2.81 | -30.88% | 43 | 621 | 35.79% |
| ZTS240621P00160000 | 2024-04-26 12:14PM EDT | 2024-06-21 | 8.00 | 7.50 | 7.80 | -7.10 | -47.02% | 34 | 11 | 27.86% |
| ZTS240719P00160000 | 2024-04-26 11:25AM EDT | 2024-07-19 | 9.20 | 8.50 | 8.80 | -4.03 | -30.46% | 19 | 128 | 26.09% |
| ZTS241018P00160000 | 2024-04-11 10:06AM EDT | 2024-10-18 | 10.40 | 11.70 | 12.10 | 0.00 | - | 2 | 49 | 25.66% |
| ZTS241115P00160000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 16.19 | 12.70 | 13.30 | 0.00 | - | 1 | 5 | 26.37% |
| ZTS250117P00160000 | 2024-04-26 2:09PM EDT | 2025-01-17 | 14.15 | 12.40 | 14.70 | -3.81 | -21.21% | 11 | 163 | 25.65% |
| ZTS260116P00160000 | 2024-04-19 3:43PM EDT | 2026-01-16 | 25.13 | 20.00 | 21.00 | 0.00 | - | 1 | 19 | 24.32% |
© 2024 Yahoo. All rights reserved.