Zoetis Inc. (ZTS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240419C00165000 | 2024-04-16 3:50PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 322 | 50.39% |
| ZTS240517C00165000 | 2024-04-18 3:32PM EDT | 2024-05-17 | 1.45 | 1.35 | 1.55 | +0.35 | +31.82% | 11 | 277 | 30.79% |
| ZTS240719C00165000 | 2024-04-18 3:55PM EDT | 2024-07-19 | 4.10 | 4.00 | 4.50 | +0.10 | +2.50% | 15 | 60 | 28.93% |
| ZTS241018C00165000 | 2024-04-18 2:12PM EDT | 2024-10-18 | 7.60 | 7.50 | 9.40 | -1.30 | -14.61% | 125 | 151 | 32.44% |
| ZTS241115C00165000 | 2024-04-12 1:20PM EDT | 2024-11-15 | 8.20 | 8.00 | 11.30 | 0.00 | - | 5 | 6 | 34.37% |
| ZTS250117C00165000 | 2024-04-17 11:06AM EDT | 2025-01-17 | 10.80 | 11.00 | 13.60 | 0.00 | - | 3 | 23 | 34.55% |
| ZTS260116C00165000 | 2024-04-12 1:29PM EDT | 2026-01-16 | 20.10 | 20.80 | 24.40 | 0.00 | - | 1 | 2 | 36.04% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240419P00165000 | 2024-04-18 3:03PM EDT | 2024-04-19 | 12.89 | 10.80 | 12.90 | -0.77 | -5.64% | 18 | 2,600 | 101.76% |
| ZTS240517P00165000 | 2024-04-18 3:03PM EDT | 2024-05-17 | 13.35 | 12.20 | 13.50 | -0.55 | -3.96% | 6 | 3,775 | 31.28% |
| ZTS240719P00165000 | 2024-04-18 12:23PM EDT | 2024-07-19 | 14.38 | 12.60 | 14.90 | -1.47 | -9.27% | 4 | 163 | 23.46% |
| ZTS241018P00165000 | 2024-04-15 10:29AM EDT | 2024-10-18 | 17.40 | 14.90 | 18.80 | 0.00 | - | 1 | 111 | 26.53% |
| ZTS241115P00165000 | 2024-04-17 9:31AM EDT | 2024-11-15 | 18.80 | 16.60 | 19.50 | 0.00 | - | 2 | 26 | 26.29% |
| ZTS250117P00165000 | 2024-04-17 2:02PM EDT | 2025-01-17 | 20.13 | 17.70 | 20.80 | 0.00 | - | 2 | 109 | 25.61% |
| ZTS260116P00165000 | 2024-04-05 11:36AM EDT | 2026-01-16 | 18.80 | 22.10 | 26.40 | 0.00 | - | 2 | 6 | 23.83% |
© 2024 Yahoo. All rights reserved.