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
63,811.55 -833.09 (-1.29%) CMC Crypto 200
1,331.88 -64.65 (-4.46%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00180000 | 2024-04-26 1:30PM EDT | 2024-05-17 | 0.60 | 0.60 | 0.90 | +0.35 | +140.00% | 2 | 287 | 41.99% |
| ZTS240719C00180000 | 2024-04-26 1:05PM EDT | 2024-07-19 | 2.30 | 2.15 | 2.40 | +1.30 | +130.00% | 5 | 205 | 29.39% |
| ZTS241018C00180000 | 2024-04-26 3:30PM EDT | 2024-10-18 | 5.70 | 5.70 | 6.30 | +2.32 | +68.64% | 62 | 815 | 31.30% |
| ZTS241115C00180000 | 2024-04-22 12:34PM EDT | 2024-11-15 | 2.85 | 6.90 | 7.40 | 0.00 | - | 2 | 28 | 31.65% |
| ZTS250117C00180000 | 2024-04-25 2:10PM EDT | 2025-01-17 | 7.90 | 9.00 | 9.60 | +1.00 | +14.49% | 1 | 215 | 32.03% |
| ZTS260116C00180000 | 2024-04-23 9:30AM EDT | 2026-01-16 | 13.10 | 19.60 | 20.70 | 0.00 | - | 1 | 56 | 34.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00180000 | 2024-04-26 1:36PM EDT | 2024-05-17 | 22.30 | 21.00 | 23.90 | -11.64 | -34.30% | 1 | 9 | 57.06% |
| ZTS240719P00180000 | 2024-04-26 2:27PM EDT | 2024-07-19 | 22.50 | 20.00 | 23.60 | -4.50 | -16.67% | 3 | 12 | 27.60% |
| ZTS241018P00180000 | 2024-04-18 9:34AM EDT | 2024-10-18 | 28.95 | 23.00 | 24.70 | 0.00 | - | 3 | 32 | 22.67% |
| ZTS241115P00180000 | 2024-04-18 9:55AM EDT | 2024-11-15 | 28.73 | 24.40 | 26.10 | 0.00 | - | 1 | 5 | 24.75% |
| ZTS250117P00180000 | 2024-04-26 10:14AM EDT | 2025-01-17 | 26.30 | 25.50 | 28.40 | -4.83 | -15.52% | 1 | 59 | 26.51% |
| ZTS260116P00180000 | 2024-04-15 9:31AM EDT | 2026-01-16 | 35.00 | 29.70 | 33.40 | 0.00 | - | 2 | 9 | 23.65% |
© 2024 Yahoo. All rights reserved.