Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,200.78 +660.86 (+1.04%) CMC Crypto 200
1,385.54 +72.91 (+5.56%)
Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240419C00155000 | 2024-04-19 3:54PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 8 | 615 | 50.78% |
| ZTS240517C00155000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 2.20 | 1.90 | 2.25 | -2.20 | -50.00% | 2,402 | 1,294 | 32.36% |
| ZTS240719C00155000 | 2024-04-19 3:33PM EDT | 2024-07-19 | 5.21 | 5.00 | 5.40 | -2.69 | -34.05% | 4 | 156 | 29.91% |
| ZTS241018C00155000 | 2024-04-19 11:21AM EDT | 2024-10-18 | 10.16 | 8.90 | 9.60 | -0.81 | -7.38% | 6 | 3 | 31.59% |
| ZTS250117C00155000 | 2024-04-08 12:15PM EDT | 2025-01-17 | 24.87 | 12.10 | 13.00 | 0.00 | - | 1 | 31 | 32.56% |
| ZTS260116C00155000 | 2024-04-12 10:57AM EDT | 2026-01-16 | 26.25 | 22.10 | 24.30 | 0.00 | - | 1 | 13 | 35.99% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240419P00155000 | 2024-04-19 2:22PM EDT | 2024-04-19 | 9.00 | 7.70 | 9.40 | +6.40 | +246.15% | 50 | 1,820 | 56.64% |
| ZTS240517P00155000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 10.34 | 9.40 | 11.50 | +4.14 | +66.77% | 36 | 539 | 37.60% |
| ZTS240719P00155000 | 2024-04-19 12:40PM EDT | 2024-07-19 | 10.90 | 11.60 | 13.60 | +1.50 | +15.96% | 1 | 63 | 28.85% |
| ZTS241018P00155000 | 2024-04-19 12:20PM EDT | 2024-10-18 | 13.90 | 12.90 | 16.50 | +2.58 | +22.79% | 5 | 117 | 27.69% |
| ZTS250117P00155000 | 2024-04-15 12:07PM EDT | 2025-01-17 | 13.50 | 15.90 | 17.20 | 0.00 | - | 1 | 126 | 24.04% |
| ZTS260116P00155000 | 2024-04-12 12:05PM EDT | 2026-01-16 | 20.84 | 20.40 | 24.20 | 0.00 | - | 1 | 14 | 24.86% |
© 2024 Yahoo. All rights reserved.