ZTS - Zoetis Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200529C001250002020-05-14 11:54AM EDT2020-05-292.404.006.500.00-2356.10%
ZTS200605C001250002020-05-14 11:50AM EDT2020-06-052.354.306.700.00-11338.82%
ZTS200612C001250002020-05-18 12:10AM EDT2020-06-124.204.907.800.00--1741.53%
ZTS200619C001250002020-05-21 3:04PM EDT2020-06-197.906.908.000.00-126337.11%
ZTS200626C001250002020-05-18 9:59AM EDT2020-06-268.706.608.400.00--1035.77%
ZTS200717C001250002020-05-22 10:01AM EDT2020-07-179.008.409.90-2.90-24.37%61,18136.06%
ZTS201016C001250002020-05-21 12:13PM EDT2020-10-1613.5011.8013.400.00-18733.26%
ZTS210115C001250002020-05-22 11:56AM EDT2021-01-1515.7015.0016.00-0.90-5.42%241632.56%
ZTS220121C001250002020-05-15 9:32AM EDT2022-01-2119.1019.7023.800.00-14932.45%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200529P001250002020-05-22 3:59PM EDT2020-05-290.550.200.65-0.15-21.43%226339.99%
ZTS200605P001250002020-05-22 2:20PM EDT2020-06-051.371.001.55-0.08-5.52%12638.31%
ZTS200612P001250002020-05-22 10:40AM EDT2020-06-121.991.152.50+0.55+38.19%12339.75%
ZTS200619P001250002020-05-22 10:57AM EDT2020-06-192.341.902.70-0.10-4.10%216035.60%
ZTS200626P001250002020-05-18 12:10AM EDT2020-06-265.402.003.300.00--235.84%
ZTS200702P001250002020-05-22 3:14PM EDT2020-07-023.302.653.60+3.30-2034.90%
ZTS200717P001250002020-05-22 1:51PM EDT2020-07-174.103.904.500.00-28496334.52%
ZTS201016P001250002020-05-21 2:39PM EDT2020-10-167.707.108.100.00-318232.67%
ZTS210115P001250002020-05-22 12:49PM EDT2021-01-1510.7010.3011.00+2.00+22.99%25066032.86%
ZTS220121P001250002020-05-08 3:46PM EDT2022-01-2119.2214.6017.700.00-24030.93%