Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,129.95 +51.09 (+0.63%) Bitcoin USD
64,363.34 +899.89 (+1.42%) CMC Crypto 200
1,338.35 -58.18 (-4.17%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00150000 | 2024-04-25 3:41PM EDT | 2024-05-17 | 7.20 | 9.90 | 11.00 | 0.00 | - | 244 | 909 | 46.47% |
| ZTS240621C00150000 | 2024-04-25 3:16PM EDT | 2024-06-21 | 9.70 | 11.70 | 14.20 | 0.00 | - | 5 | 59 | 42.85% |
| ZTS240719C00150000 | 2024-04-24 2:22PM EDT | 2024-07-19 | 9.90 | 13.30 | 15.20 | 0.00 | - | 22 | 92 | 38.60% |
| ZTS241018C00150000 | 2024-04-22 2:51PM EDT | 2024-10-18 | 11.60 | 16.30 | 19.40 | 0.00 | - | 2 | 4 | 36.98% |
| ZTS241115C00150000 | 2024-04-22 11:25AM EDT | 2024-11-15 | 12.10 | 18.10 | 21.20 | 0.00 | - | 10 | 11 | 38.37% |
| ZTS250117C00150000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 18.10 | 21.10 | 23.30 | 0.00 | - | 13 | 67 | 37.64% |
| ZTS260116C00150000 | 2024-04-22 12:24PM EDT | 2026-01-16 | 24.50 | 31.10 | 35.50 | 0.00 | - | 4 | 29 | 40.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00150000 | 2024-04-26 9:34AM EDT | 2024-05-17 | 3.00 | 2.25 | 2.45 | -0.73 | -19.57% | 44 | 7,533 | 34.63% |
| ZTS240621P00150000 | 2024-04-25 2:39PM EDT | 2024-06-21 | 5.20 | 3.60 | 4.20 | 0.00 | - | 12 | 75 | 29.55% |
| ZTS240719P00150000 | 2024-04-25 11:42AM EDT | 2024-07-19 | 6.90 | 4.50 | 5.40 | 0.00 | - | 11 | 343 | 28.54% |
| ZTS241018P00150000 | 2024-04-25 2:31PM EDT | 2024-10-18 | 9.40 | 7.40 | 8.80 | 0.00 | - | 34 | 154 | 28.17% |
| ZTS241115P00150000 | 2024-04-24 1:14PM EDT | 2024-11-15 | 11.40 | 8.60 | 10.30 | 0.00 | - | 1 | 37 | 29.55% |
| ZTS250117P00150000 | 2024-04-25 10:20AM EDT | 2025-01-17 | 11.27 | 9.80 | 11.90 | 0.00 | - | 13 | 92 | 28.96% |
| ZTS260116P00150000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 18.20 | 15.90 | 17.40 | 0.00 | - | 2 | 36 | 25.85% |
© 2024 Yahoo. All rights reserved.