New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.56+4.02 (+2.76%)
At close: 04:01PM EDT
149.99 +0.43 (+0.29%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240517C001350002024-04-22 9:53AM EDT135.0014.450.000.000.00-100.00%
ZTS240517C001400002024-04-23 9:51AM EDT140.0010.300.000.000.00-300.00%
ZTS240517C001450002024-04-23 3:44PM EDT145.008.000.000.000.00-25700.00%
ZTS240517C001500002024-04-23 3:54PM EDT150.005.200.000.000.00-39800.39%
ZTS240517C001550002024-04-23 3:57PM EDT155.003.100.000.000.00-68003.13%
ZTS240517C001600002024-04-23 3:52PM EDT160.001.760.000.000.00-31406.25%
ZTS240517C001650002024-04-23 3:32PM EDT165.000.800.000.000.00-76706.25%
ZTS240517C001700002024-04-23 3:52PM EDT170.000.500.000.000.00-28012.50%
ZTS240517C001750002024-04-23 12:13PM EDT175.000.200.000.000.00-3012.50%
ZTS240517C001800002024-04-22 3:44PM EDT180.000.050.000.000.00-22012.50%
ZTS240517C001850002024-04-22 10:31AM EDT185.000.050.000.000.00-1012.50%
ZTS240517C001900002024-04-23 2:58PM EDT190.000.050.000.000.00-50025.00%
ZTS240517C001950002024-04-17 10:03AM EDT195.000.050.000.000.00-201025.00%
ZTS240517C002000002024-04-22 9:51AM EDT200.000.050.000.000.00-1025.00%
ZTS240517C002100002024-04-18 3:32PM EDT210.000.030.000.000.00-13025.00%
ZTS240517C002200002024-04-01 9:30AM EDT220.000.450.000.000.00-1025.00%
ZTS240517C002300002024-04-04 12:06PM EDT230.000.040.000.000.00-1025.00%
ZTS240517C002800002024-03-19 3:42PM EDT280.000.050.000.750.00-24115.72%
ZTS240517C002900002024-03-01 11:28AM EDT290.000.350.004.800.00-44168.41%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240517P001050002024-04-12 1:03PM EDT105.000.230.000.000.00-4025.00%
ZTS240517P001100002024-04-19 10:26AM EDT110.000.050.000.000.00-2025.00%
ZTS240517P001150002024-04-19 10:24AM EDT115.000.100.000.000.00-2025.00%
ZTS240517P001250002024-04-22 12:28PM EDT125.000.490.000.000.00-2012.50%
ZTS240517P001300002024-04-23 2:16PM EDT130.000.400.000.000.00-6012.50%
ZTS240517P001350002024-04-23 3:10PM EDT135.000.900.000.000.00-10012.50%
ZTS240517P001400002024-04-23 3:48PM EDT140.001.700.000.000.00-806.25%
ZTS240517P001450002024-04-23 3:59PM EDT145.003.000.000.000.00-10203.13%
ZTS240517P001500002024-04-23 2:40PM EDT150.005.600.000.000.00-36500.00%
ZTS240517P001550002024-04-23 1:03PM EDT155.008.200.000.000.00-100.00%
ZTS240517P001600002024-04-19 3:50PM EDT160.0014.300.000.000.00-200.00%
ZTS240517P001650002024-04-23 11:39AM EDT165.0016.650.000.000.00-300.00%
ZTS240517P001700002024-04-23 1:57PM EDT170.0021.100.000.000.00-100.00%
ZTS240517P001750002024-04-22 11:14AM EDT175.0029.000.000.000.00-200.00%
ZTS240517P001800002024-04-22 11:09AM EDT180.0033.940.000.000.00-100.00%
ZTS240517P001850002024-04-12 12:43PM EDT185.0035.400.000.000.00-100.00%
ZTS240517P001900002024-03-13 2:53PM EDT190.0014.3337.7042.500.00-52479.91%
ZTS240517P001950002024-03-04 12:41PM EDT195.0012.1029.6034.500.00-7240.00%
ZTS240517P002000002024-04-09 1:15PM EDT200.0033.550.000.000.00-100.00%
ZTS240517P002100002024-02-29 4:14PM EDT210.0014.3038.5042.700.00--00.00%