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
63,878.18 -298.38 (-0.46%) CMC Crypto 200
1,326.12 +49.14 (+3.85%)
Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00165000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 4.80 | 4.40 | 4.80 | -0.40 | -7.69% | 16 | 3,876 | 29.38% |
| ZTS240621C00165000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 8.00 | 7.50 | 7.80 | -0.80 | -9.09% | 3 | 586 | 27.96% |
| ZTS240719C00165000 | 2024-05-02 2:55PM EDT | 2024-07-19 | 10.50 | 9.20 | 9.60 | -0.59 | -5.32% | 1 | 205 | 28.22% |
| ZTS240816C00165000 | 2024-05-03 11:28AM EDT | 2024-08-16 | 12.90 | 11.50 | 12.10 | +4.60 | +55.42% | 2 | 14 | 31.24% |
| ZTS241018C00165000 | 2024-05-03 11:28AM EDT | 2024-10-18 | 16.40 | 13.10 | 15.50 | +4.70 | +40.17% | 1 | 82 | 32.29% |
| ZTS241115C00165000 | 2024-05-03 3:13PM EDT | 2024-11-15 | 17.70 | 16.20 | 17.50 | +11.30 | +176.56% | 1 | 11 | 34.05% |
| ZTS250117C00165000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 19.70 | 19.10 | 20.70 | -1.47 | -6.94% | 2 | 93 | 35.40% |
| ZTS260116C00165000 | 2024-05-01 11:34AM EDT | 2026-01-16 | 27.40 | 30.00 | 33.70 | 0.00 | - | 4 | 6 | 38.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00165000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 2.22 | 2.15 | 2.35 | -0.33 | -12.94% | 48 | 3,887 | 26.26% |
| ZTS240621P00165000 | 2024-05-03 3:18PM EDT | 2024-06-21 | 4.00 | 4.30 | 4.60 | -0.50 | -11.11% | 3 | 39 | 23.22% |
| ZTS240719P00165000 | 2024-05-03 12:08PM EDT | 2024-07-19 | 5.43 | 5.50 | 5.80 | -0.37 | -6.38% | 24 | 265 | 22.46% |
| ZTS241018P00165000 | 2024-05-02 2:40PM EDT | 2024-10-18 | 10.10 | 9.40 | 9.90 | 0.00 | - | 64 | 191 | 24.37% |
| ZTS241115P00165000 | 2024-04-17 9:31AM EDT | 2024-11-15 | 18.80 | 10.60 | 11.50 | 0.00 | - | 2 | 26 | 25.88% |
| ZTS250117P00165000 | 2024-05-01 2:34PM EDT | 2025-01-17 | 16.90 | 11.70 | 12.90 | 0.00 | - | 59 | 110 | 25.04% |
| ZTS260116P00165000 | 2024-04-05 11:36AM EDT | 2026-01-16 | 18.80 | 18.80 | 21.70 | 0.00 | - | 2 | 6 | 26.42% |
© 2024 Yahoo. All rights reserved.