ZTS - Zoetis Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Strike:120.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200605C001200002020-05-29 11:06AM EDT2020-06-0515.6619.4023.400.00-11186.33%
ZTS200619C001200002020-05-28 11:41AM EDT2020-06-1919.4420.1023.500.00-117479.71%
ZTS200717C001200002020-06-02 10:39AM EDT2020-07-1720.3020.5024.20+0.10+0.50%110754.79%
ZTS201016C001200002020-06-02 1:52PM EDT2020-10-1624.0923.1025.30+1.54+6.83%45836.29%
ZTS210115C001200002020-05-28 2:24PM EDT2021-01-1524.8024.9027.300.00-114634.25%
ZTS220121C001200002020-05-29 3:43PM EDT2022-01-2130.5030.0033.800.00-113132.28%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200605P001200002020-05-29 11:42AM EDT2020-06-050.180.000.350.00-24101.37%
ZTS200612P001200002020-05-26 3:49PM EDT2020-06-120.990.001.800.00-2880.42%
ZTS200619P001200002020-05-29 2:52PM EDT2020-06-190.600.250.400.00-1428250.34%
ZTS200626P001200002020-05-27 2:50PM EDT2020-06-261.000.400.750.00-94849.39%
ZTS200717P001200002020-06-02 10:46AM EDT2020-07-171.150.001.70-0.27-19.01%21,07346.14%
ZTS201016P001200002020-06-01 1:16PM EDT2020-10-163.802.653.600.00-822035.39%
ZTS210115P001200002020-06-01 3:37PM EDT2021-01-156.244.706.800.00-1032737.14%
ZTS220121P001200002020-05-13 9:30AM EDT2022-01-2116.909.7013.900.00-10015534.93%