ZTS - Zoetis Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Strike:100.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200619C001000002020-05-04 12:27PM EDT2020-06-1928.3028.5031.600.00--183.72%
ZTS200717C001000002020-05-20 9:30AM EDT2020-07-1736.5028.7032.000.00-17062.48%
ZTS201016C001000002020-05-21 2:52PM EDT2020-10-1632.5030.7032.400.00-12740.58%
ZTS210115C001000002020-05-19 2:47PM EDT2021-01-1539.0032.5035.400.00-1013243.95%
ZTS220121C001000002020-05-14 3:09PM EDT2022-01-2134.8035.8039.300.00-13735.78%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200529P001000002020-05-18 12:10AM EDT2020-05-290.40-1.800.00--1202.20%
ZTS200619P001000002020-05-19 11:06AM EDT2020-06-190.200.050.750.00-434960.55%
ZTS200717P001000002020-05-21 10:50AM EDT2020-07-170.650.300.600.00-522345.90%
ZTS201016P001000002020-05-19 10:15AM EDT2020-10-162.000.952.250.00-331340.36%
ZTS210115P001000002020-05-20 10:47AM EDT2021-01-152.953.003.800.00-1346338.29%
ZTS220121P001000002019-12-27 12:54PM EDT2022-01-215.905.206.700.00-2030.56%