Zoetis Inc. (ZTS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00185000 | 2024-05-10 1:35PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 87 | 396 | 34.96% |
| ZTS240621C00185000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 0.87 | 0.80 | 1.10 | +0.07 | +8.75% | 7 | 1,077 | 24.67% |
| ZTS240719C00185000 | 2024-05-10 3:29PM EDT | 2024-07-19 | 1.87 | 1.75 | 2.05 | +0.42 | +28.97% | 30 | 208 | 24.01% |
| ZTS240816C00185000 | 2024-05-08 3:45PM EDT | 2024-08-16 | 3.10 | 3.60 | 4.10 | 0.00 | - | 13 | 23 | 27.63% |
| ZTS241018C00185000 | 2024-05-10 3:09PM EDT | 2024-10-18 | 6.80 | 6.60 | 7.10 | +1.50 | +28.30% | 1 | 136 | 29.00% |
| ZTS241115C00185000 | 2024-05-09 2:36PM EDT | 2024-11-15 | 8.02 | 8.20 | 9.00 | 0.00 | - | 1 | 17 | 30.91% |
| ZTS250117C00185000 | 2024-05-10 10:08AM EDT | 2025-01-17 | 10.90 | 10.70 | 11.70 | +0.90 | +9.00% | 1 | 412 | 31.74% |
| ZTS260116C00185000 | 2024-05-10 11:14AM EDT | 2026-01-16 | 24.30 | 22.00 | 26.50 | +5.35 | +28.23% | 1 | 347 | 37.28% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 2024-05-17 | 35.40 | 13.60 | 18.00 | 0.00 | - | 1 | 0 | 71.39% |
| ZTS240621P00185000 | 2024-05-02 11:23AM EDT | 2024-06-21 | 16.93 | 13.50 | 18.20 | 0.00 | - | - | 3 | 31.97% |
| ZTS240719P00185000 | 2024-04-04 10:40AM EDT | 2024-07-19 | 19.35 | 16.00 | 20.60 | 0.00 | - | 2 | 0 | 34.72% |
| ZTS240816P00185000 | 2024-05-07 10:13AM EDT | 2024-08-16 | 17.00 | 17.40 | 19.90 | 0.00 | - | - | 0 | 27.11% |
| ZTS241018P00185000 | 2024-04-05 1:35PM EDT | 2024-10-18 | 21.55 | 20.50 | 21.80 | 0.00 | - | 97 | 8 | 25.98% |
| ZTS241115P00185000 | 2024-03-12 1:23PM EDT | 2024-11-15 | 15.10 | 24.70 | 26.80 | 0.00 | - | - | 36 | 34.84% |
| ZTS250117P00185000 | 2024-04-30 10:51AM EDT | 2025-01-17 | 27.50 | 21.40 | 23.50 | 0.00 | - | 16 | 94 | 24.07% |
| ZTS260116P00185000 | 2024-04-30 11:27AM EDT | 2026-01-16 | 34.50 | 27.80 | 29.40 | 0.00 | - | 4 | 5 | 22.37% |
© 2024 Yahoo. All rights reserved.