ZTS - Zoetis Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Strike:105.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200717C001050002020-05-06 10:09AM EDT2020-07-1724.0023.7027.300.00-5956.74%
ZTS201016C001050002020-05-21 10:52AM EDT2020-10-1628.6425.7028.500.00-32340.81%
ZTS210115C001050002020-05-22 11:01AM EDT2021-01-1529.6528.2031.20-2.35-7.34%231041.49%
ZTS220121C001050002020-05-22 1:04PM EDT2022-01-2134.5232.7035.70+1.92+5.89%43334.75%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200529P001050002020-04-22 3:50PM EDT2020-05-291.450.003.200.00--3167.97%
ZTS200612P001050002020-05-14 1:43PM EDT2020-06-120.720.000.650.00-101157.42%
ZTS200619P001050002020-05-19 2:26PM EDT2020-06-190.370.100.650.00-114750.54%
ZTS200717P001050002020-05-21 11:43AM EDT2020-07-170.900.500.950.00-221743.82%
ZTS201016P001050002020-05-18 2:58PM EDT2020-10-162.702.202.950.00-52938.65%
ZTS210115P001050002020-05-20 10:01AM EDT2021-01-153.704.106.200.00-2029041.88%
ZTS220121P001050002020-05-13 9:30AM EDT2022-01-2110.807.8010.100.00-110433.85%