Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,555.27 +1,320.99 (+2.09%) CMC Crypto 200
1,376.47 +63.85 (+4.86%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:125.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240719C00125000 | 2024-04-12 1:35PM EDT | 2024-07-19 | 27.29 | 25.40 | 26.80 | 0.00 | - | 3 | 3 | 44.76% |
| ZTS241115C00125000 | 2024-03-25 12:09PM EDT | 2024-11-15 | 48.40 | 28.70 | 31.20 | 0.00 | - | 1 | 3 | 42.60% |
| ZTS250117C00125000 | 2024-04-12 1:35PM EDT | 2025-01-17 | 33.00 | 30.70 | 33.00 | 0.00 | - | 3 | 3 | 41.76% |
| ZTS260116C00125000 | 2024-04-12 1:46PM EDT | 2026-01-16 | 42.00 | 38.10 | 42.40 | 0.00 | - | 3 | 3 | 41.80% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240419P00125000 | 2024-04-17 10:05AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 103 | 205.27% |
| ZTS240517P00125000 | 2024-04-16 11:21AM EDT | 2024-05-17 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 28 | 44.97% |
| ZTS240719P00125000 | 2024-04-19 1:01PM EDT | 2024-07-19 | 1.34 | 1.20 | 1.45 | +0.44 | +48.89% | 6 | 9 | 30.53% |
| ZTS241018P00125000 | 2024-04-15 3:01PM EDT | 2024-10-18 | 2.95 | 2.80 | 3.30 | 0.00 | - | 1 | 2 | 29.16% |
| ZTS241115P00125000 | 2024-04-16 3:42PM EDT | 2024-11-15 | 2.97 | 3.60 | 4.40 | 0.00 | - | 17 | 24 | 30.75% |
| ZTS250117P00125000 | 2024-04-19 12:04PM EDT | 2025-01-17 | 5.00 | 4.60 | 5.10 | +1.87 | +59.74% | 10 | 123 | 28.89% |
| ZTS260116P00125000 | 2024-04-18 1:41PM EDT | 2026-01-16 | 8.70 | 9.00 | 10.50 | 0.00 | - | 3 | 158 | 27.81% |
© 2024 Yahoo. All rights reserved.