ZTS - Zoetis Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Strike:135.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200605C001350002020-06-03 3:30PM EDT2020-06-057.700.000.000.00-500.00%
ZTS200612C001350002020-06-02 3:49PM EDT2020-06-126.800.000.000.00-100.00%
ZTS200619C001350002020-06-03 3:50PM EDT2020-06-199.100.000.000.00-8100.00%
ZTS200626C001350002020-06-01 2:34PM EDT2020-06-266.600.000.000.00-100.00%
ZTS200702C001350002020-05-29 10:51AM EDT2020-07-025.300.000.000.00-100.00%
ZTS200717C001350002020-06-03 3:52PM EDT2020-07-1710.489.8010.900.00-4580433.57%
ZTS201016C001350002020-06-03 1:50PM EDT2020-10-1613.6513.4015.700.00-517034.36%
ZTS210115C001350002020-06-02 11:02AM EDT2021-01-1514.980.000.000.00-300.00%
ZTS220121C001350002020-06-03 11:24AM EDT2022-01-2123.720.000.000.00-200.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200605P001350002020-06-03 3:30PM EDT2020-06-050.100.000.000.00-3012.50%
ZTS200612P001350002020-06-03 12:32PM EDT2020-06-121.000.000.000.00-106.25%
ZTS200619P001350002020-06-03 1:10PM EDT2020-06-191.200.000.000.00-1406.25%
ZTS200626P001350002020-05-29 2:50PM EDT2020-06-263.400.000.000.00-106.25%
ZTS200702P001350002020-06-02 1:49PM EDT2020-07-022.650.000.000.00-206.25%
ZTS200717P001350002020-06-03 1:53PM EDT2020-07-173.100.000.000.00-603.13%
ZTS201016P001350002020-06-02 3:38PM EDT2020-10-167.400.000.000.00-401.56%
ZTS210115P001350002020-06-02 3:50PM EDT2021-01-1510.200.000.000.00-101.56%
ZTS220121P001350002020-03-18 2:30PM EDT2022-01-2141.0020.9024.800.00-51240.60%