ZTS - Zoetis Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Strike:115.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200605C001150002020-05-29 11:06AM EDT2020-06-0520.5723.5027.800.00-11366.02%
ZTS200619C001150002020-06-05 9:42AM EDT2020-06-1926.3023.7028.20+13.80+110.40%12101.12%
ZTS200717C001150002020-05-28 12:45PM EDT2020-07-1725.0623.5027.400.00-1511651.54%
ZTS201016C001150002020-06-02 1:52PM EDT2020-10-1628.2725.0029.100.00-32838.37%
ZTS210115C001150002020-06-05 10:08AM EDT2021-01-1530.4027.7031.80-1.30-4.10%111838.76%
ZTS220121C001150002020-05-26 3:08PM EDT2022-01-2128.2033.3037.200.00-11433.71%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200605P001150002020-05-28 9:59AM EDT2020-06-050.200.000.150.00-511183.59%
ZTS200612P001150002020-05-19 10:23AM EDT2020-06-122.350.000.400.00-201576.17%
ZTS200619P001150002020-06-05 9:47AM EDT2020-06-190.100.050.40-0.25-71.43%224156.84%
ZTS200702P001150002020-05-27 3:43PM EDT2020-07-020.750.001.150.00--250.54%
ZTS200717P001150002020-06-04 11:26AM EDT2020-07-170.750.250.600.00-225841.19%
ZTS201016P001150002020-06-01 10:32AM EDT2020-10-163.001.952.300.00-32134.42%
ZTS210115P001150002020-06-05 9:46AM EDT2021-01-154.102.654.60-0.30-6.82%139134.91%
ZTS220121P001150002020-03-19 10:10AM EDT2022-01-2127.4011.4015.400.00-31941.06%