ZTS - Zoetis Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Strike:130.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200605C001300002020-06-05 3:36PM EDT2020-06-0510.358.5012.40-1.95-15.85%419181.05%
ZTS200612C001300002020-06-04 3:35PM EDT2020-06-1211.708.6013.500.00-112382.32%
ZTS200619C001300002020-06-05 1:38PM EDT2020-06-1912.359.0013.20-0.97-7.28%254656.64%
ZTS200626C001300002020-06-03 3:50PM EDT2020-06-2614.009.0012.700.00-5841.77%
ZTS200702C001300002020-05-26 3:34PM EDT2020-07-025.1010.7012.900.00--138.83%
ZTS200710C001300002020-05-28 10:19AM EDT2020-07-1011.0011.0013.500.00--1038.81%
ZTS200717C001300002020-06-05 1:38PM EDT2020-07-1713.4511.3012.80+1.03+8.29%153630.62%
ZTS201016C001300002020-06-03 1:06PM EDT2020-10-1617.3013.9017.000.00-713132.42%
ZTS210115C001300002020-06-03 2:52PM EDT2021-01-1520.0016.9020.700.00-2034.36%
ZTS220121C001300002020-06-02 10:18AM EDT2022-01-2125.1123.6027.800.00-2031.86%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200605P001300002020-06-03 12:41PM EDT2020-06-050.050.004.200.00-176215.33%
ZTS200612P001300002020-06-05 3:33PM EDT2020-06-120.250.004.90-0.18-41.86%30681.69%
ZTS200619P001300002020-06-05 2:21PM EDT2020-06-190.550.251.10-0.15-21.43%110342.77%
ZTS200626P001300002020-06-01 3:36PM EDT2020-06-261.740.451.200.00-5036.48%
ZTS200702P001300002020-05-27 3:25PM EDT2020-07-023.000.452.150.00--441.11%
ZTS200717P001300002020-06-05 3:16PM EDT2020-07-171.700.902.50-0.35-17.07%52391935.58%
ZTS201016P001300002020-06-05 11:46AM EDT2020-10-165.103.905.50-0.20-3.77%43630.79%
ZTS210115P001300002020-06-02 3:50PM EDT2021-01-158.407.708.600.00-21,20631.66%
ZTS220121P001300002020-05-26 10:10AM EDT2022-01-2118.7012.6016.600.00-1531.60%