Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,166.97 -238.69 (-0.62%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,066.86 -3,524.71 (-5.54%) CMC Crypto 200
1,289.96 -49.10 (-3.66%)
Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00185000 | 2024-04-30 2:38PM EDT | 2024-05-17 | 0.45 | 0.25 | 0.55 | +0.10 | +28.57% | 6 | 391 | 47.29% |
| ZTS240621C00185000 | 2024-04-30 1:41PM EDT | 2024-06-21 | 1.15 | 0.95 | 1.30 | -0.10 | -8.00% | 3 | 27 | 33.88% |
| ZTS240719C00185000 | 2024-04-30 3:30PM EDT | 2024-07-19 | 1.64 | 1.55 | 1.85 | -1.26 | -43.45% | 6 | 188 | 30.49% |
| ZTS240816C00185000 | 2024-04-25 3:39PM EDT | 2024-08-16 | 1.62 | 2.75 | 3.20 | 0.00 | - | - | 3 | 31.95% |
| ZTS241018C00185000 | 2024-04-29 12:18PM EDT | 2024-10-18 | 5.90 | 4.80 | 5.30 | 0.00 | - | 12 | 109 | 31.46% |
| ZTS241115C00185000 | 2024-04-29 10:22AM EDT | 2024-11-15 | 8.10 | 6.10 | 6.60 | 0.00 | - | 6 | 19 | 32.39% |
| ZTS250117C00185000 | 2024-04-29 2:06PM EDT | 2025-01-17 | 9.00 | 8.20 | 8.90 | 0.00 | - | 10 | 110 | 32.95% |
| ZTS260116C00185000 | 2024-04-30 11:19AM EDT | 2026-01-16 | 20.55 | 18.90 | 20.80 | +8.33 | +68.17% | 325 | 17 | 36.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 2024-05-17 | 35.40 | 23.50 | 28.00 | 0.00 | - | 1 | 0 | 70.59% |
| ZTS240719P00185000 | 2024-04-04 10:40AM EDT | 2024-07-19 | 19.35 | 24.00 | 28.80 | 0.00 | - | 2 | 0 | 36.41% |
| ZTS241018P00185000 | 2024-04-05 1:35PM EDT | 2024-10-18 | 21.55 | 25.60 | 28.90 | 0.00 | - | 97 | 8 | 25.23% |
| ZTS241115P00185000 | 2024-03-12 1:23PM EDT | 2024-11-15 | 15.10 | 24.70 | 26.80 | 0.00 | - | - | 36 | 16.29% |
| ZTS250117P00185000 | 2024-04-30 10:51AM EDT | 2025-01-17 | 27.50 | 28.30 | 30.90 | -7.87 | -22.25% | 16 | 106 | 25.09% |
| ZTS260116P00185000 | 2024-04-30 11:27AM EDT | 2026-01-16 | 34.50 | 32.20 | 36.80 | +0.86 | +2.56% | 4 | 0 | 24.09% |
© 2024 Yahoo. All rights reserved.