Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,158.20 +2,632.20 (+3.90%) CMC Crypto 200
1,520.05 +31.51 (+2.12%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240816C00150000 | 2024-05-16 12:06PM EDT | 150.00 | 27.85 | 25.40 | 26.20 | 0.00 | - | 1 | 4 | 35.57% |
| ZTS240816C00155000 | 2024-05-03 9:31AM EDT | 155.00 | 20.50 | 20.80 | 23.00 | 0.00 | - | 2 | 22 | 37.38% |
| ZTS240816C00160000 | 2024-05-21 11:14AM EDT | 160.00 | 19.00 | 17.30 | 17.90 | +2.90 | +18.01% | 2 | 26 | 31.23% |
| ZTS240816C00165000 | 2024-05-16 3:57PM EDT | 165.00 | 15.50 | 13.70 | 14.40 | 0.00 | - | 1 | 30 | 30.10% |
| ZTS240816C00170000 | 2024-05-20 10:23AM EDT | 170.00 | 12.06 | 10.40 | 11.00 | +0.36 | +3.08% | 1 | 52 | 28.24% |
| ZTS240816C00175000 | 2024-05-20 3:43PM EDT | 175.00 | 9.00 | 8.10 | 8.20 | -0.20 | -2.17% | 3 | 104 | 27.04% |
| ZTS240816C00180000 | 2024-05-21 11:51AM EDT | 180.00 | 6.10 | 5.80 | 6.00 | -0.50 | -7.58% | 2 | 28 | 26.38% |
| ZTS240816C00185000 | 2024-05-20 1:54PM EDT | 185.00 | 4.50 | 4.10 | 4.30 | 0.00 | - | 7 | 26 | 25.98% |
| ZTS240816C00190000 | 2024-05-20 3:38PM EDT | 190.00 | 3.40 | 2.70 | 3.00 | 0.00 | - | 1 | 44 | 25.65% |
| ZTS240816C00195000 | 2024-05-20 3:38PM EDT | 195.00 | 2.35 | 1.75 | 1.95 | 0.00 | - | 7 | 27 | 25.00% |
| ZTS240816C00200000 | 2024-05-17 9:43AM EDT | 200.00 | 1.30 | 1.05 | 1.40 | 0.00 | - | 2 | 38 | 25.45% |
| ZTS240816C00210000 | 2024-05-10 2:52PM EDT | 210.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | - | 1 | 25.32% |
| ZTS240816C00220000 | 2024-05-02 2:54PM EDT | 220.00 | 0.45 | 0.00 | 2.65 | 0.00 | - | - | 1 | 43.27% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240816P00110000 | 2024-05-13 1:02PM EDT | 110.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 58.57% |
| ZTS240816P00135000 | 2024-05-08 9:44AM EDT | 135.00 | 1.25 | 0.10 | 0.80 | 0.00 | - | 6 | 41 | 34.24% |
| ZTS240816P00140000 | 2024-05-17 9:56AM EDT | 140.00 | 0.65 | 0.50 | 0.75 | 0.00 | - | 1 | 6 | 29.74% |
| ZTS240816P00145000 | 2024-05-20 11:55AM EDT | 145.00 | 1.02 | 0.80 | 1.05 | 0.00 | - | 1 | 9 | 28.14% |
| ZTS240816P00150000 | 2024-05-10 1:14PM EDT | 150.00 | 2.15 | 1.35 | 1.55 | 0.00 | - | 2 | 3 | 27.03% |
| ZTS240816P00155000 | 2024-05-20 1:30PM EDT | 155.00 | 1.95 | 2.05 | 2.60 | 0.00 | - | 7 | 31 | 27.47% |
| ZTS240816P00160000 | 2024-05-21 9:30AM EDT | 160.00 | 2.85 | 3.00 | 3.20 | -0.10 | -3.39% | 1 | 50 | 24.76% |
| ZTS240816P00165000 | 2024-05-21 12:04PM EDT | 165.00 | 4.50 | 4.30 | 4.50 | +0.30 | +8.11% | 4 | 248 | 23.67% |
| ZTS240816P00170000 | 2024-05-21 10:42AM EDT | 170.00 | 5.80 | 6.10 | 6.50 | -0.30 | -4.92% | 1 | 50 | 23.44% |
| ZTS240816P00175000 | 2024-05-21 10:40AM EDT | 175.00 | 7.90 | 8.40 | 8.80 | -0.30 | -3.66% | 1 | 83 | 22.64% |
| ZTS240816P00180000 | 2024-05-16 3:59PM EDT | 180.00 | 11.00 | 11.20 | 11.60 | 0.00 | - | 8 | 33 | 21.80% |
| ZTS240816P00185000 | 2024-05-07 10:13AM EDT | 185.00 | 17.00 | 14.50 | 15.30 | 0.00 | - | - | 0 | 22.30% |
© 2024 Yahoo. All rights reserved.