Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240920C00155000 | 2024-08-12 9:39AM EDT | 155.00 | 30.79 | 30.90 | 34.00 | 0.00 | - | - | 1 | 0.00% |
| ZTS240920C00160000 | 2024-09-17 1:33PM EDT | 160.00 | 35.48 | 31.20 | 35.30 | 0.00 | - | 13 | 12 | 92.19% |
| ZTS240920C00170000 | 2024-09-09 11:39AM EDT | 170.00 | 23.15 | 21.40 | 24.20 | 0.00 | - | 1 | 2 | 139.36% |
| ZTS240920C00175000 | 2024-09-17 9:45AM EDT | 175.00 | 19.82 | 16.80 | 20.50 | 0.00 | - | 1 | 30 | 92.19% |
| ZTS240920C00180000 | 2024-09-18 12:31PM EDT | 180.00 | 15.88 | 11.50 | 14.50 | 0.00 | - | 2 | 64 | 100.49% |
| ZTS240920C00185000 | 2024-09-19 3:51PM EDT | 185.00 | 8.00 | 7.30 | 9.60 | -5.23 | -39.53% | 16 | 1,038 | 76.56% |
| ZTS240920C00190000 | 2024-09-19 2:56PM EDT | 190.00 | 3.20 | 2.45 | 4.00 | -4.14 | -56.40% | 33 | 614 | 34.82% |
| ZTS240920C00195000 | 2024-09-19 3:52PM EDT | 195.00 | 0.60 | 0.25 | 0.75 | -2.48 | -80.52% | 83 | 559 | 25.54% |
| ZTS240920C00200000 | 2024-09-19 2:56PM EDT | 200.00 | 0.15 | 0.05 | 0.20 | -0.25 | -62.50% | 33 | 688 | 34.18% |
| ZTS240920C00210000 | 2024-09-19 10:28AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 95 | 53.13% |
| ZTS240920C00220000 | 2024-09-04 2:58PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 71.09% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240920P00105000 | 2024-07-26 3:23PM EDT | 105.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 499.61% |
| ZTS240920P00110000 | 2024-07-26 3:21PM EDT | 110.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 466.60% |
| ZTS240920P00115000 | 2024-07-26 3:17PM EDT | 115.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 434.96% |
| ZTS240920P00120000 | 2024-08-05 9:35AM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| ZTS240920P00135000 | 2024-08-05 10:03AM EDT | 135.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | - | 1 | 287.70% |
| ZTS240920P00140000 | 2024-08-05 3:58PM EDT | 140.00 | 1.13 | 0.00 | 1.30 | 0.00 | - | - | 1 | 263.09% |
| ZTS240920P00145000 | 2024-08-12 9:39AM EDT | 145.00 | 1.02 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 240.92% |
| ZTS240920P00150000 | 2024-08-29 12:10PM EDT | 150.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 193.36% |
| ZTS240920P00155000 | 2024-08-12 1:39PM EDT | 155.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 182.32% |
| ZTS240920P00160000 | 2024-09-04 2:58PM EDT | 160.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 116.41% |
| ZTS240920P00165000 | 2024-09-13 2:53PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 3 | 69 | 99.61% |
| ZTS240920P00170000 | 2024-09-19 12:16PM EDT | 170.00 | 0.05 | 0.00 | 0.25 | -0.04 | -44.44% | 5 | 164 | 89.84% |
| ZTS240920P00175000 | 2024-09-17 2:34PM EDT | 175.00 | 0.05 | 0.05 | 0.70 | -0.03 | -37.50% | 1 | 480 | 90.33% |
| ZTS240920P00180000 | 2024-09-19 12:33PM EDT | 180.00 | 0.15 | 0.00 | 0.85 | -0.05 | -25.00% | 1 | 234 | 72.07% |
| ZTS240920P00185000 | 2024-09-19 1:10PM EDT | 185.00 | 0.65 | 0.00 | 0.55 | +0.35 | +116.67% | 4 | 894 | 54.69% |
| ZTS240920P00190000 | 2024-09-19 2:18PM EDT | 190.00 | 0.60 | 0.30 | 0.60 | +0.35 | +140.00% | 169 | 163 | 31.25% |
| ZTS240920P00195000 | 2024-09-19 2:07PM EDT | 195.00 | 2.21 | 1.65 | 2.60 | +0.70 | +46.36% | 620 | 62 | 27.30% |
| ZTS240920P00200000 | 2024-09-19 1:26PM EDT | 200.00 | 7.10 | 5.50 | 7.90 | -4.90 | -40.83% | 20 | 1 | 60.99% |
© 2024 Yahoo. All rights reserved.