Singapore markets open in 4 hours 35 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,110.64 -194.27 (-0.31%) CMC Crypto 200
1,309.05 -56.08 (-4.11%)
Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00160000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 9.82 | 7.50 | 9.90 | +3.10 | +46.13% | 75 | 1,534 | 39.21% |
| ZTS240621C00160000 | 2024-05-07 3:33PM EDT | 2024-06-21 | 12.50 | 11.60 | 12.90 | +0.30 | +2.46% | 3 | 71 | 34.30% |
| ZTS240719C00160000 | 2024-05-07 3:15PM EDT | 2024-07-19 | 14.55 | 13.30 | 14.30 | +3.75 | +34.72% | 3 | 198 | 32.17% |
| ZTS240816C00160000 | 2024-05-06 2:46PM EDT | 2024-08-16 | 13.10 | 14.10 | 17.60 | 0.00 | - | 1 | 26 | 37.42% |
| ZTS241018C00160000 | 2024-05-06 11:03AM EDT | 2024-10-18 | 15.40 | 18.40 | 19.90 | 0.00 | - | 1 | 105 | 34.82% |
| ZTS241115C00160000 | 2024-04-26 1:42PM EDT | 2024-11-15 | 14.70 | 18.80 | 22.30 | 0.00 | - | 1 | 14 | 37.38% |
| ZTS250117C00160000 | 2024-05-02 12:17PM EDT | 2025-01-17 | 23.60 | 22.70 | 24.60 | 0.00 | - | 1 | 27 | 36.76% |
| ZTS260116C00160000 | 2024-05-01 11:34AM EDT | 2026-01-16 | 29.80 | 34.60 | 37.30 | 0.00 | - | 4 | 18 | 38.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00160000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 0.45 | 0.50 | 0.70 | -0.65 | -59.09% | 810 | 1,246 | 29.59% |
| ZTS240621P00160000 | 2024-05-07 3:40PM EDT | 2024-06-21 | 2.05 | 2.15 | 2.45 | -1.05 | -33.87% | 49 | 243 | 24.56% |
| ZTS240719P00160000 | 2024-05-07 12:35PM EDT | 2024-07-19 | 2.55 | 3.10 | 3.40 | -1.65 | -39.29% | 10 | 165 | 23.10% |
| ZTS240816P00160000 | 2024-05-07 3:06PM EDT | 2024-08-16 | 4.60 | 4.80 | 5.20 | -1.00 | -17.86% | 37 | 24 | 25.40% |
| ZTS241018P00160000 | 2024-05-01 1:21PM EDT | 2024-10-18 | 12.10 | 6.50 | 7.20 | 0.00 | - | 11 | 62 | 24.81% |
| ZTS241115P00160000 | 2024-05-02 2:43PM EDT | 2024-11-15 | 8.80 | 6.70 | 8.60 | 0.00 | - | 1 | 14 | 26.01% |
| ZTS250117P00160000 | 2024-05-02 9:57AM EDT | 2025-01-17 | 10.60 | 9.40 | 10.20 | 0.00 | - | 7 | 189 | 25.62% |
| ZTS260116P00160000 | 2024-04-19 3:43PM EDT | 2026-01-16 | 16.50 | 14.90 | 18.00 | -8.63 | -34.34% | 2 | 19 | 25.87% |
© 2024 Yahoo. All rights reserved.