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 | 35.00 | 38.90 | 0.00 | - | - | 1 | 62.01% |
| ZTS240920C00160000 | 2024-08-13 2:26PM EDT | 160.00 | 29.50 | 29.80 | 34.00 | 0.00 | - | - | 5 | 51.76% |
| ZTS240920C00170000 | 2024-09-09 11:39AM EDT | 170.00 | 23.15 | 21.30 | 23.80 | +6.52 | +39.21% | 1 | 2 | 52.08% |
| ZTS240920C00175000 | 2024-09-05 11:23AM EDT | 175.00 | 12.10 | 15.40 | 19.30 | 0.00 | - | 2 | 31 | 63.55% |
| ZTS240920C00180000 | 2024-09-09 2:24PM EDT | 180.00 | 13.38 | 10.20 | 13.20 | +2.58 | +23.89% | 1 | 58 | 40.45% |
| ZTS240920C00185000 | 2024-09-09 3:05PM EDT | 185.00 | 7.95 | 7.30 | 8.90 | +1.15 | +16.91% | 18 | 1,070 | 35.25% |
| ZTS240920C00190000 | 2024-09-09 1:03PM EDT | 190.00 | 5.50 | 4.10 | 4.50 | +1.70 | +44.74% | 168 | 697 | 25.84% |
| ZTS240920C00195000 | 2024-09-09 12:31PM EDT | 195.00 | 2.50 | 1.70 | 2.05 | +0.88 | +54.32% | 464 | 404 | 24.60% |
| ZTS240920C00200000 | 2024-09-09 3:36PM EDT | 200.00 | 0.70 | 0.45 | 1.00 | +0.10 | +16.67% | 49 | 660 | 26.69% |
| ZTS240920C00210000 | 2024-09-09 9:54AM EDT | 210.00 | 0.18 | 0.05 | 1.35 | -0.12 | -40.00% | 2 | 75 | 48.22% |
| ZTS240920C00220000 | 2024-09-04 2:58PM EDT | 220.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 41.31% |
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 | 202.05% |
| ZTS240920P00110000 | 2024-07-26 3:21PM EDT | 110.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 188.53% |
| ZTS240920P00115000 | 2024-07-26 3:17PM EDT | 115.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 175.59% |
| 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 | 115.43% |
| ZTS240920P00140000 | 2024-08-05 3:58PM EDT | 140.00 | 1.13 | 0.00 | 1.30 | 0.00 | - | - | 1 | 105.37% |
| ZTS240920P00145000 | 2024-08-12 9:39AM EDT | 145.00 | 1.02 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 96.29% |
| ZTS240920P00150000 | 2024-08-29 12:10PM EDT | 150.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 32 | 86.67% |
| ZTS240920P00155000 | 2024-08-12 1:39PM EDT | 155.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 9 | 77.20% |
| ZTS240920P00160000 | 2024-09-04 2:58PM EDT | 160.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 1 | 14 | 58.15% |
| ZTS240920P00165000 | 2024-09-06 3:25PM EDT | 165.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 50 | 58.64% |
| ZTS240920P00170000 | 2024-09-09 2:36PM EDT | 170.00 | 0.09 | 0.00 | 0.20 | -0.06 | -40.00% | 4 | 169 | 37.89% |
| ZTS240920P00175000 | 2024-09-09 2:36PM EDT | 175.00 | 0.20 | 0.05 | 0.25 | -0.10 | -33.33% | 14 | 489 | 31.64% |
| ZTS240920P00180000 | 2024-09-09 2:47PM EDT | 180.00 | 0.34 | 0.30 | 0.45 | -0.41 | -54.67% | 13 | 240 | 27.44% |
| ZTS240920P00185000 | 2024-09-09 3:52PM EDT | 185.00 | 0.99 | 0.85 | 1.20 | -0.76 | -43.43% | 18 | 182 | 26.50% |
| ZTS240920P00190000 | 2024-09-09 3:50PM EDT | 190.00 | 2.20 | 2.15 | 2.45 | -1.92 | -46.60% | 7 | 146 | 23.49% |
| ZTS240920P00195000 | 2024-09-09 2:25PM EDT | 195.00 | 4.70 | 4.70 | 5.00 | -5.15 | -52.28% | 48 | 28 | 22.12% |
| ZTS240920P00200000 | 2024-08-07 10:56AM EDT | 200.00 | 12.00 | 11.10 | 13.30 | 0.00 | - | 1 | 1 | 51.81% |
© 2024 Yahoo. All rights reserved.