New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
179.13+2.46 (+1.39%)
At close: 04:00PM EST
180.00 +0.87 (+0.49%)
After hours: 07:31PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS231215C001500002023-11-13 11:20AM EST150.0020.3927.1031.800.00-21653.52%
ZTS231215C001550002023-11-21 3:17PM EST155.0024.8722.2026.900.00-32783.06%
ZTS231215C001600002023-12-01 12:05PM EST160.0018.8517.3022.00-0.49-2.53%12372.10%
ZTS231215C001650002023-11-27 11:00AM EST165.0018.4012.3016.900.00-317558.87%
ZTS231215C001700002023-11-29 12:04PM EST170.008.707.5012.20+1.08+14.17%325248.88%
ZTS231215C001750002023-12-01 12:46PM EST175.005.255.606.20+1.85+54.41%1647927.33%
ZTS231215C001800002023-12-01 3:33PM EST180.002.552.502.85+1.50+142.86%351,67323.28%
ZTS231215C001850002023-12-01 2:35PM EST185.000.760.651.15+0.41+117.14%643423.08%
ZTS231215C001900002023-11-30 2:53PM EST190.000.150.150.300.00-195021.78%
ZTS231215C001950002023-11-27 1:04PM EST195.000.050.000.150.00-179324.90%
ZTS231215C002000002023-11-21 12:44PM EST200.000.100.000.400.00-52037.35%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS231215P000900002023-11-02 2:50PM EST90.000.030.004.800.00--1255.37%
ZTS231215P001200002023-11-01 8:52AM EST120.000.450.000.000.00-2250.00%
ZTS231215P001300002023-10-26 8:48AM EST130.000.700.004.800.00--2138.57%
ZTS231215P001350002023-11-21 12:36PM EST135.000.100.004.800.00-622126.17%
ZTS231215P001400002023-11-29 12:30PM EST140.000.200.004.800.00-588114.04%
ZTS231215P001450002023-11-27 2:10PM EST145.000.100.050.10+0.05+100.00%12950.98%
ZTS231215P001500002023-11-22 9:39AM EST150.000.300.004.800.00-113490.38%
ZTS231215P001550002023-11-30 11:02AM EST155.000.300.000.300.00-47749544.73%
ZTS231215P001600002023-11-21 2:33PM EST160.000.200.001.050.00-58450.42%
ZTS231215P001650002023-11-30 12:51PM EST165.000.350.000.250.00-221827.34%
ZTS231215P001700002023-11-30 3:08PM EST170.000.860.000.500.00-1921723.34%
ZTS231215P001750002023-12-01 3:50PM EST175.001.281.201.45-1.01-44.10%368122.30%
ZTS231215P001800002023-11-30 9:30AM EST180.005.812.853.300.00-25220.28%
ZTS231215P001850002023-11-30 9:30AM EST185.009.644.708.500.00-2535.38%