Zoetis Inc. (ZTS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Strike:180.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00180000 | 2024-04-25 2:26PM EDT | 2024-05-17 | 0.25 | 0.40 | 0.80 | 0.00 | - | 28 | 287 | 41.85% |
| ZTS240719C00180000 | 2024-04-24 2:54PM EDT | 2024-07-19 | 1.00 | 1.85 | 2.15 | 0.00 | - | 41 | 205 | 28.96% |
| ZTS241018C00180000 | 2024-04-24 3:28PM EDT | 2024-10-18 | 3.38 | 3.60 | 5.60 | 0.00 | - | 5 | 815 | 30.13% |
| ZTS241115C00180000 | 2024-04-22 12:34PM EDT | 2024-11-15 | 2.85 | 4.00 | 8.20 | 0.00 | - | 2 | 28 | 34.13% |
| ZTS250117C00180000 | 2024-04-25 2:10PM EDT | 2025-01-17 | 7.90 | 7.10 | 9.60 | +1.00 | +14.49% | 1 | 215 | 32.61% |
| ZTS260116C00180000 | 2024-04-23 9:30AM EDT | 2026-01-16 | 13.10 | 17.40 | 20.10 | 0.00 | - | 1 | 56 | 34.18% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00180000 | 2024-04-22 11:09AM EDT | 2024-05-17 | 33.94 | 21.10 | 25.00 | 0.00 | - | 1 | 9 | 61.18% |
| ZTS240719P00180000 | 2024-04-25 2:53PM EDT | 2024-07-19 | 27.00 | 21.50 | 26.30 | 0.00 | - | 1 | 12 | 36.74% |
| ZTS241018P00180000 | 2024-04-18 9:34AM EDT | 2024-10-18 | 28.95 | 24.40 | 26.60 | 0.00 | - | 3 | 32 | 26.39% |
| ZTS241115P00180000 | 2024-04-18 9:55AM EDT | 2024-11-15 | 28.73 | 23.70 | 27.90 | 0.00 | - | 1 | 5 | 27.79% |
| ZTS250117P00180000 | 2024-04-24 2:20PM EDT | 2025-01-17 | 31.13 | 25.20 | 28.70 | 0.00 | - | 2 | 59 | 25.99% |
| ZTS260116P00180000 | 2024-04-15 9:31AM EDT | 2026-01-16 | 35.00 | 30.00 | 33.10 | 0.00 | - | 2 | 9 | 22.66% |
© 2024 Yahoo. All rights reserved.