Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230217C00090000 | 2023-01-13 2:29PM EST | 90.00 | 70.03 | 73.70 | 78.00 | 0.00 | - | - | 1 | 172.46% |
| ZTS230217C00110000 | 2023-02-02 3:46PM EST | 110.00 | 60.85 | 54.00 | 58.40 | 0.00 | - | 1 | 2 | 140.33% |
| ZTS230217C00130000 | 2023-01-20 3:24PM EST | 130.00 | 32.80 | 33.80 | 38.50 | 0.00 | - | 1 | 1 | 89.31% |
| ZTS230217C00135000 | 2023-01-17 1:26PM EST | 135.00 | 26.80 | 28.80 | 33.50 | 0.00 | - | 1 | 4 | 77.93% |
| ZTS230217C00140000 | 2023-01-10 9:30AM EST | 140.00 | 10.90 | 23.70 | 28.40 | 0.00 | - | 1 | 4 | 63.87% |
| ZTS230217C00145000 | 2023-02-03 3:46PM EST | 145.00 | 23.56 | 19.20 | 23.80 | 0.00 | - | 9 | 36 | 63.09% |
| ZTS230217C00150000 | 2023-01-20 9:36AM EST | 150.00 | 15.35 | 15.70 | 17.80 | 0.00 | - | 1 | 88 | 55.10% |
| ZTS230217C00155000 | 2023-02-07 1:48PM EST | 155.00 | 9.90 | 11.10 | 12.50 | -6.60 | -40.00% | 6 | 340 | 51.64% |
| ZTS230217C00160000 | 2023-02-06 1:01PM EST | 160.00 | 7.13 | 7.10 | 8.00 | 0.00 | - | 1 | 422 | 41.70% |
| ZTS230217C00165000 | 2023-02-06 3:19PM EST | 165.00 | 4.00 | 4.00 | 4.60 | 0.00 | - | 8 | 294 | 37.65% |
| ZTS230217C00170000 | 2023-02-07 12:48PM EST | 170.00 | 2.00 | 1.85 | 2.50 | +0.05 | +2.56% | 1 | 874 | 37.55% |
| ZTS230217C00175000 | 2023-02-06 2:18PM EST | 175.00 | 0.95 | 0.55 | 1.20 | 0.00 | - | 1 | 171 | 37.31% |
| ZTS230217C00180000 | 2023-02-07 11:54AM EST | 180.00 | 0.27 | 0.30 | 0.70 | -0.48 | -64.00% | 1 | 128 | 40.55% |
| ZTS230217C00185000 | 2023-02-07 12:53PM EST | 185.00 | 0.31 | 0.10 | 0.50 | +0.13 | +72.22% | 1 | 104 | 45.46% |
| ZTS230217C00190000 | 2023-02-06 9:48AM EST | 190.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 1 | 552 | 49.41% |
| ZTS230217C00195000 | 2022-12-16 11:47AM EST | 195.00 | 0.30 | 0.00 | 2.75 | 0.00 | - | 14 | 1 | 78.56% |
| ZTS230217C00200000 | 2023-02-03 11:45AM EST | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 64.21% |
| ZTS230217C00210000 | 2023-01-30 9:30AM EST | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 14 | 5 | 57.03% |
| ZTS230217C00220000 | 2023-01-30 9:30AM EST | 220.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 72.66% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230217P00100000 | 2023-01-03 2:37PM EST | 100.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 51 | 116 | 125.78% |
| ZTS230217P00110000 | 2022-12-21 3:50PM EST | 110.00 | 0.79 | 0.00 | 4.50 | 0.00 | - | - | 2 | 189.31% |
| ZTS230217P00115000 | 2023-01-11 11:46AM EST | 115.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 99.61% |
| ZTS230217P00120000 | 2023-01-18 10:20AM EST | 120.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 76.95% |
| ZTS230217P00125000 | 2023-01-31 11:49AM EST | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 62.89% |
| ZTS230217P00130000 | 2023-01-18 2:16PM EST | 130.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 39 | 81.74% |
| ZTS230217P00135000 | 2023-01-20 10:25AM EST | 135.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 121 | 58.40% |
| ZTS230217P00140000 | 2023-02-06 12:52PM EST | 140.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 3 | 104 | 57.81% |
| ZTS230217P00145000 | 2023-02-07 11:31AM EST | 145.00 | 0.25 | 0.00 | 0.50 | -0.17 | -40.48% | 10 | 106 | 53.61% |
| ZTS230217P00150000 | 2023-02-06 12:59PM EST | 150.00 | 0.40 | 0.25 | 0.70 | 0.00 | - | 2 | 87 | 46.88% |
| ZTS230217P00155000 | 2023-02-07 9:34AM EST | 155.00 | 1.20 | 0.55 | 1.15 | +0.30 | +33.33% | 7 | 67 | 41.85% |
| ZTS230217P00160000 | 2023-02-07 1:47PM EST | 160.00 | 2.50 | 1.30 | 2.00 | +0.25 | +11.11% | 6 | 104 | 37.38% |
| ZTS230217P00165000 | 2023-02-06 1:01PM EST | 165.00 | 4.00 | 2.80 | 3.70 | 0.00 | - | 3 | 74 | 34.77% |
| ZTS230217P00170000 | 2023-02-07 1:40PM EST | 170.00 | 7.90 | 5.90 | 6.60 | +0.80 | +11.27% | 150 | 3 | 34.45% |
| ZTS230217P00175000 | 2023-02-02 12:03PM EST | 175.00 | 7.41 | 8.00 | 11.60 | 0.00 | - | 1 | 1 | 48.22% |
© 2023 Yahoo. All rights reserved.
