ZTS - Zoetis Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Strike:140.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200529C001400002020-05-26 10:35AM EDT2020-05-290.050.000.000.00-2012.50%
ZTS200605C001400002020-05-27 10:28AM EDT2020-06-050.220.000.000.00-306.25%
ZTS200612C001400002020-05-20 3:02PM EDT2020-06-121.500.000.000.00--03.13%
ZTS200619C001400002020-05-27 3:50PM EDT2020-06-191.800.000.000.00-24303.13%
ZTS200626C001400002020-05-27 3:39PM EDT2020-06-262.050.000.000.00-303.13%
ZTS200717C001400002020-05-27 3:59PM EDT2020-07-173.500.000.000.00-6501.56%
ZTS201016C001400002020-05-27 2:52PM EDT2020-10-166.600.000.000.00-501.56%
ZTS210115C001400002020-05-27 3:39PM EDT2021-01-1510.050.000.000.00-100.78%
ZTS220121C001400002020-04-20 9:31AM EDT2022-01-2114.6512.1016.500.00-143926.41%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200529P001400002020-05-19 2:19PM EDT2020-05-296.150.000.000.00--00.00%
ZTS200619P001400002020-05-20 11:29AM EDT2020-06-196.800.000.000.00-100.00%
ZTS200717P001400002020-03-26 12:42PM EDT2020-07-1728.0015.7019.200.00-16074.06%
ZTS201016P001400002020-04-24 11:18AM EDT2020-10-1620.5014.0016.000.00-1440.09%
ZTS210115P001400002020-05-27 3:20PM EDT2021-01-1515.300.000.000.00-200.00%
ZTS220121P001400002020-05-22 1:02PM EDT2022-01-2124.200.000.000.00-500.00%