Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS220617C00110000 | 2022-05-19 11:36AM EDT | 110.00 | 49.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZTS220617C00155000 | 2022-05-19 3:35PM EDT | 155.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ZTS220617C00160000 | 2022-05-23 3:27PM EDT | 160.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 24 | 64 | 0.00% |
| ZTS220617C00165000 | 2022-05-23 2:42PM EDT | 165.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 1.56% |
| ZTS220617C00170000 | 2022-05-23 3:13PM EDT | 170.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 21 | 654 | 3.13% |
| ZTS220617C00175000 | 2022-05-23 3:10PM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 441 | 6.25% |
| ZTS220617C00180000 | 2022-05-23 11:31AM EDT | 180.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 595 | 6.25% |
| ZTS220617C00185000 | 2022-05-19 3:03PM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 12.50% |
| ZTS220617C00190000 | 2022-05-23 12:04PM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 257 | 12.50% |
| ZTS220617C00195000 | 2022-05-23 1:19PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 241 | 12.50% |
| ZTS220617C00200000 | 2022-05-18 2:35PM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 12.50% |
| ZTS220617C00210000 | 2022-05-18 10:21AM EDT | 210.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 25.00% |
| ZTS220617C00220000 | 2022-05-19 10:33AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| ZTS220617C00280000 | 2022-05-19 10:33AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 767 | 50.00% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS220617P00100000 | 2022-05-23 10:25AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| ZTS220617P00130000 | 2022-05-16 12:09AM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ZTS220617P00140000 | 2022-05-19 2:30PM EDT | 140.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| ZTS220617P00145000 | 2022-05-20 1:52PM EDT | 145.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 9 | 175 | 12.50% |
| ZTS220617P00150000 | 2022-05-20 3:46PM EDT | 150.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 108 | 378 | 6.25% |
| ZTS220617P00155000 | 2022-05-23 3:22PM EDT | 155.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 20 | 84 | 6.25% |
| ZTS220617P00160000 | 2022-05-23 10:54AM EDT | 160.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 233 | 1.56% |
| ZTS220617P00165000 | 2022-05-23 10:27AM EDT | 165.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 2 | 556 | 0.00% |
| ZTS220617P00170000 | 2022-05-23 11:15AM EDT | 170.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1,146 | 0.00% |
| ZTS220617P00175000 | 2022-05-23 10:27AM EDT | 175.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ZTS220617P00180000 | 2022-05-11 3:15PM EDT | 180.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.00% |
| ZTS220617P00185000 | 2022-05-17 1:25PM EDT | 185.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| ZTS220617P00190000 | 2022-05-19 10:56AM EDT | 190.00 | 31.41 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 0.00% |
| ZTS220617P00195000 | 2022-05-11 12:02PM EDT | 195.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| ZTS220617P00200000 | 2022-05-19 11:27AM EDT | 200.00 | 41.68 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
