Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,826.33 +2,415.00 (+4.06%) CMC Crypto 200
1,340.11 +63.13 (+4.94%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00090000 | 2024-04-26 11:07AM EDT | 90.00 | 68.27 | 76.70 | 81.50 | 0.00 | - | 2 | 2 | 81.54% |
| ZTS240621C00135000 | 2024-04-24 1:42PM EDT | 135.00 | 19.03 | 32.10 | 37.00 | 0.00 | - | - | 1 | 62.96% |
| ZTS240621C00140000 | 2024-05-02 10:51AM EDT | 140.00 | 29.43 | 27.50 | 32.00 | 0.00 | - | 2 | 4 | 55.88% |
| ZTS240621C00145000 | 2024-04-25 3:31PM EDT | 145.00 | 12.20 | 23.50 | 26.20 | 0.00 | - | 2 | 16 | 43.69% |
| ZTS240621C00150000 | 2024-05-02 10:12AM EDT | 150.00 | 19.00 | 17.50 | 20.80 | 0.00 | - | 1 | 57 | 34.56% |
| ZTS240621C00155000 | 2024-05-02 10:08AM EDT | 155.00 | 16.00 | 15.60 | 17.10 | 0.00 | - | 3 | 86 | 35.28% |
| ZTS240621C00160000 | 2024-05-03 9:46AM EDT | 160.00 | 12.20 | 11.60 | 12.20 | +0.70 | +6.09% | 4 | 70 | 28.39% |
| ZTS240621C00165000 | 2024-05-03 12:08PM EDT | 165.00 | 8.00 | 8.40 | 8.70 | -0.80 | -9.09% | 2 | 586 | 26.77% |
| ZTS240621C00170000 | 2024-05-03 1:28PM EDT | 170.00 | 5.82 | 5.60 | 5.90 | +0.40 | +7.38% | 24 | 503 | 25.82% |
| ZTS240621C00175000 | 2024-05-03 12:45PM EDT | 175.00 | 3.53 | 3.50 | 3.80 | -0.17 | -4.59% | 577 | 566 | 25.26% |
| ZTS240621C00180000 | 2024-05-03 12:36PM EDT | 180.00 | 2.00 | 1.95 | 2.25 | -0.46 | -18.70% | 14 | 632 | 24.56% |
| ZTS240621C00185000 | 2024-05-03 1:58PM EDT | 185.00 | 1.27 | 1.05 | 1.30 | -0.23 | -15.33% | 3 | 57 | 24.39% |
| ZTS240621C00190000 | 2024-05-02 3:02PM EDT | 190.00 | 0.90 | 0.50 | 0.75 | 0.00 | - | 47 | 61 | 24.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00115000 | 2024-04-18 2:08PM EDT | 115.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 85.66% |
| ZTS240621P00120000 | 2024-05-03 10:09AM EDT | 120.00 | 0.10 | 0.05 | 0.50 | -0.40 | -80.00% | 1 | 502 | 53.86% |
| ZTS240621P00125000 | 2024-04-23 2:25PM EDT | 125.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 500 | 71.14% |
| ZTS240621P00130000 | 2024-05-02 11:35AM EDT | 130.00 | 0.23 | 0.00 | 1.10 | 0.00 | - | 2 | 38 | 51.51% |
| ZTS240621P00135000 | 2024-05-02 11:35AM EDT | 135.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 57.37% |
| ZTS240621P00140000 | 2024-05-02 3:49PM EDT | 140.00 | 0.27 | 0.10 | 1.35 | 0.00 | - | 5 | 31 | 42.24% |
| ZTS240621P00145000 | 2024-05-03 1:45PM EDT | 145.00 | 0.48 | 0.35 | 0.50 | -0.02 | -4.00% | 3 | 51 | 27.88% |
| ZTS240621P00150000 | 2024-05-03 1:45PM EDT | 150.00 | 0.73 | 0.65 | 0.85 | -0.27 | -27.00% | 6 | 506 | 26.39% |
| ZTS240621P00155000 | 2024-05-02 3:49PM EDT | 155.00 | 1.54 | 1.25 | 1.95 | 0.00 | - | 10 | 51 | 28.16% |
| ZTS240621P00160000 | 2024-05-03 12:34PM EDT | 160.00 | 2.45 | 2.25 | 2.45 | -0.37 | -13.12% | 13 | 221 | 24.07% |
| ZTS240621P00165000 | 2024-05-03 11:17AM EDT | 165.00 | 4.20 | 3.80 | 4.10 | -0.30 | -6.67% | 2 | 39 | 23.64% |
| ZTS240621P00170000 | 2024-05-03 12:12PM EDT | 170.00 | 6.70 | 6.00 | 6.30 | -0.40 | -5.63% | 42 | 35 | 22.82% |
© 2024 Yahoo. All rights reserved.