Singapore markets open in 6 hours 16 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,075.61 +65.01 (+1.30%) Dow
38,526.43 +286.45 (+0.75%) Nasdaq
15,728.15 +276.84 (+1.79%) Bitcoin USD
66,659.15 +196.90 (+0.30%) CMC Crypto 200
1,437.02 +22.26 (+1.57%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00140000 | 2024-04-22 1:17PM EDT | 2024-05-17 | 10.30 | 10.70 | 11.90 | +1.40 | +15.73% | 3 | 19 | 42.99% |
| ZTS240719C00140000 | 2024-04-16 2:16PM EDT | 2024-07-19 | 17.50 | 14.10 | 14.60 | 0.00 | - | 2 | 3 | 33.52% |
| ZTS241115C00140000 | 2024-04-18 3:59PM EDT | 2024-11-15 | 19.70 | 19.20 | 20.40 | -4.30 | -17.92% | 2 | 7 | 35.89% |
| ZTS250117C00140000 | 2024-04-19 9:37AM EDT | 2025-01-17 | 23.35 | 21.60 | 22.70 | 0.00 | - | 4 | 13 | 36.22% |
| ZTS260116C00140000 | 2024-04-19 3:38PM EDT | 2026-01-16 | 30.51 | 32.00 | 33.50 | 0.00 | - | 1 | 14 | 38.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00140000 | 2024-04-23 2:03PM EDT | 2024-05-17 | 1.60 | 1.60 | 1.80 | -0.81 | -33.61% | 4 | 2,033 | 33.57% |
| ZTS240621P00140000 | 2024-04-23 2:16PM EDT | 2024-06-21 | 3.00 | 2.90 | 3.10 | -0.90 | -23.08% | 6 | 7 | 28.41% |
| ZTS240719P00140000 | 2024-04-22 2:16PM EDT | 2024-07-19 | 4.30 | 3.80 | 4.10 | -0.16 | -3.59% | 1 | 266 | 27.46% |
| ZTS241018P00140000 | 2024-04-23 9:41AM EDT | 2024-10-18 | 7.00 | 6.20 | 7.10 | -0.80 | -10.26% | 10 | 82 | 27.30% |
| ZTS241115P00140000 | 2024-04-23 1:59PM EDT | 2024-11-15 | 7.60 | 7.30 | 8.40 | +0.50 | +7.04% | 1 | 39 | 28.54% |
| ZTS250117P00140000 | 2024-04-22 11:10AM EDT | 2025-01-17 | 9.60 | 8.40 | 9.20 | 0.00 | - | 1 | 165 | 26.68% |
| ZTS260116P00140000 | 2024-04-05 11:37AM EDT | 2026-01-16 | 9.90 | 13.70 | 15.80 | 0.00 | - | 2 | 6 | 26.42% |
© 2024 Yahoo. All rights reserved.