Zoetis Inc. (ZTS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00175000 | 2024-05-09 2:20PM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZTS240621C00175000 | 2024-05-09 3:30PM EDT | 2024-06-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ZTS240719C00175000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ZTS240816C00175000 | 2024-05-09 3:05PM EDT | 2024-08-16 | 6.85 | 0.00 | 0.00 | -1.25 | -15.43% | 15 | 0 | 1.56% |
| ZTS241018C00175000 | 2024-05-09 3:34PM EDT | 2024-10-18 | 10.40 | 0.00 | 0.00 | +1.50 | +16.85% | 3 | 0 | 1.56% |
| ZTS241115C00175000 | 2024-04-30 11:10AM EDT | 2024-11-15 | 9.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZTS250117C00175000 | 2024-05-07 2:47PM EDT | 2025-01-17 | 16.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| ZTS260116C00175000 | 2024-05-01 11:34AM EDT | 2026-01-16 | 23.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00175000 | 2024-05-09 3:17PM EDT | 2024-05-17 | 7.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240621P00175000 | 2024-05-09 3:18PM EDT | 2024-06-21 | 9.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS240719P00175000 | 2024-05-07 3:07PM EDT | 2024-07-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZTS240816P00175000 | 2024-05-07 3:26PM EDT | 2024-08-16 | 11.00 | 0.00 | 0.00 | +11.00 | - | - | 0 | 0.00% |
| ZTS241018P00175000 | 2024-05-07 3:58PM EDT | 2024-10-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ZTS250117P00175000 | 2024-05-01 12:53PM EDT | 2025-01-17 | 22.00 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| ZTS260116P00175000 | 2024-04-30 11:19AM EDT | 2026-01-16 | 27.95 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.