Zoetis Inc. (ZTS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240419C00170000 | 2024-04-19 3:25PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 5 | 1,081 | 117.19% |
| ZTS240517C00170000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 0.30 | 0.20 | 0.40 | -0.38 | -55.88% | 27 | 838 | 34.13% |
| ZTS240719C00170000 | 2024-04-19 3:33PM EDT | 2024-07-19 | 1.50 | 1.25 | 1.75 | -1.20 | -44.44% | 25 | 834 | 28.55% |
| ZTS241018C00170000 | 2024-04-19 3:41PM EDT | 2024-10-18 | 4.10 | 3.90 | 4.60 | -1.67 | -28.94% | 4 | 57 | 29.50% |
| ZTS241115C00170000 | 2024-04-16 2:41PM EDT | 2024-11-15 | 7.37 | 3.80 | 5.90 | 0.00 | - | 1 | 9 | 30.89% |
| ZTS250117C00170000 | 2024-04-16 10:56AM EDT | 2025-01-17 | 9.20 | 6.70 | 7.50 | 0.00 | - | 5 | 41 | 30.64% |
| ZTS260116C00170000 | 2024-04-05 1:34PM EDT | 2026-01-16 | 29.20 | 15.90 | 18.00 | 0.00 | - | 2 | 11 | 34.13% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240419P00170000 | 2024-04-19 3:43PM EDT | 2024-04-19 | 24.37 | 22.70 | 24.40 | +6.87 | +39.26% | 22 | 586 | 128.13% |
| ZTS240517P00170000 | 2024-04-19 1:21PM EDT | 2024-05-17 | 22.16 | 21.90 | 24.80 | +4.91 | +28.46% | 8 | 1,027 | 46.28% |
| ZTS240719P00170000 | 2024-04-16 3:47PM EDT | 2024-07-19 | 18.18 | 22.50 | 26.50 | 0.00 | - | 4 | 732 | 34.74% |
| ZTS241018P00170000 | 2024-04-19 11:02AM EDT | 2024-10-18 | 23.37 | 23.90 | 27.40 | +2.67 | +12.90% | 5 | 57 | 27.45% |
| ZTS241115P00170000 | 2024-04-08 1:19PM EDT | 2024-11-15 | 15.00 | 24.60 | 27.90 | 0.00 | - | 1 | 1 | 26.95% |
| ZTS250117P00170000 | 2024-04-12 11:54AM EDT | 2025-01-17 | 24.00 | 24.60 | 28.00 | 0.00 | - | 1 | 141 | 23.90% |
| ZTS260116P00170000 | 2024-03-21 3:32PM EDT | 2026-01-16 | 19.50 | 28.60 | 32.80 | 0.00 | - | 109 | 115 | 22.62% |
© 2024 Yahoo. All rights reserved.