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
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,964.90 -882.20 (-1.36%) CMC Crypto 200
1,333.50 -63.03 (-4.36%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00160000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 5.20 | 5.00 | 5.20 | +2.40 | +85.71% | 1,057 | 847 | 38.21% |
| ZTS240621C00160000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 7.20 | 7.10 | 7.40 | +2.44 | +51.26% | 4 | 39 | 32.55% |
| ZTS240719C00160000 | 2024-04-26 11:21AM EDT | 2024-07-19 | 8.22 | 8.50 | 9.00 | +2.22 | +37.00% | 8 | 452 | 31.90% |
| ZTS241018C00160000 | 2024-04-26 3:39PM EDT | 2024-10-18 | 13.80 | 12.60 | 14.00 | +3.00 | +27.78% | 1 | 155 | 33.57% |
| ZTS241115C00160000 | 2024-04-26 1:42PM EDT | 2024-11-15 | 14.70 | 14.80 | 15.50 | +3.62 | +32.67% | 1 | 15 | 34.37% |
| ZTS250117C00160000 | 2024-04-26 12:12PM EDT | 2025-01-17 | 17.40 | 17.30 | 18.00 | +4.70 | +37.01% | 1 | 27 | 34.69% |
| ZTS260116C00160000 | 2024-04-19 3:29PM EDT | 2026-01-16 | 21.20 | 27.80 | 29.60 | 0.00 | - | 1 | 18 | 36.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00160000 | 2024-04-26 3:50PM EDT | 2024-05-17 | 6.20 | 6.00 | 6.30 | -2.90 | -31.87% | 49 | 621 | 35.12% |
| ZTS240621P00160000 | 2024-04-26 3:13PM EDT | 2024-06-21 | 7.70 | 7.40 | 7.80 | -7.40 | -49.01% | 48 | 11 | 27.83% |
| ZTS240719P00160000 | 2024-04-26 3:24PM EDT | 2024-07-19 | 8.70 | 8.40 | 8.70 | -4.53 | -34.24% | 22 | 128 | 25.75% |
| ZTS241018P00160000 | 2024-04-11 10:06AM EDT | 2024-10-18 | 10.40 | 11.50 | 12.20 | 0.00 | - | 2 | 49 | 25.87% |
| ZTS241115P00160000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 16.19 | 11.90 | 13.30 | 0.00 | - | 1 | 5 | 26.36% |
| ZTS250117P00160000 | 2024-04-26 2:09PM EDT | 2025-01-17 | 14.15 | 14.00 | 14.70 | -3.81 | -21.21% | 11 | 163 | 25.64% |
| ZTS260116P00160000 | 2024-04-19 3:43PM EDT | 2026-01-16 | 25.13 | 20.00 | 20.90 | 0.00 | - | 1 | 19 | 24.19% |
© 2024 Yahoo. All rights reserved.