New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
170.90-1.15 (-0.67%)
At close: 04:00PM EDT
170.90 0.00 (0.00%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240621C000900002024-05-07 9:30AM EDT90.0077.800.000.000.00-200.00%
ZTS240621C001350002024-04-24 1:42PM EDT135.0019.030.000.000.00--00.00%
ZTS240621C001400002024-05-06 11:17AM EDT140.0027.350.000.000.00-200.00%
ZTS240621C001450002024-05-16 9:55AM EDT145.0029.800.000.000.00-100.00%
ZTS240621C001500002024-05-13 3:55PM EDT150.0019.500.000.000.00-100.00%
ZTS240621C001550002024-05-17 2:52PM EDT155.0020.700.000.000.00-100.00%
ZTS240621C001600002024-05-22 3:29PM EDT160.0013.400.000.000.00-300.00%
ZTS240621C001650002024-05-17 10:06AM EDT165.0010.700.000.000.00-300.00%
ZTS240621C001700002024-05-23 3:59PM EDT170.005.000.000.000.00-300.00%
ZTS240621C001750002024-05-23 3:59PM EDT175.002.790.000.000.00-4901.56%
ZTS240621C001800002024-05-23 2:37PM EDT180.001.260.000.000.00-403.13%
ZTS240621C001850002024-05-23 2:33PM EDT185.000.450.000.000.00-906.25%
ZTS240621C001900002024-05-22 1:07PM EDT190.000.310.000.000.00-106.25%
ZTS240621C001950002024-05-20 12:02PM EDT195.000.100.000.000.00-3012.50%
ZTS240621C002000002024-04-30 3:16PM EDT200.000.170.000.000.00--012.50%
ZTS240621C002100002024-05-15 9:46AM EDT210.000.100.000.000.00--012.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240621P001150002024-04-18 2:08PM EDT115.000.850.004.800.00--1114.80%
ZTS240621P001200002024-05-03 10:09AM EDT120.000.100.000.000.00-1025.00%
ZTS240621P001250002024-04-23 2:25PM EDT125.000.700.000.000.00--025.00%
ZTS240621P001300002024-05-03 2:48PM EDT130.000.350.000.000.00-5025.00%
ZTS240621P001350002024-05-02 11:35AM EDT135.000.350.000.000.00-2012.50%
ZTS240621P001400002024-05-16 12:54PM EDT140.000.010.000.000.00-1012.50%
ZTS240621P001450002024-05-21 1:05PM EDT145.000.100.000.000.00-1012.50%
ZTS240621P001500002024-05-21 1:05PM EDT150.000.410.000.000.00-7012.50%
ZTS240621P001550002024-05-23 12:02PM EDT155.000.290.000.000.00-1006.25%
ZTS240621P001600002024-05-23 2:53PM EDT160.000.900.000.000.00-1306.25%
ZTS240621P001650002024-05-23 3:07PM EDT165.001.800.000.000.00-2903.13%
ZTS240621P001700002024-05-23 3:21PM EDT170.003.500.000.000.00-15600.39%
ZTS240621P001750002024-05-22 11:07AM EDT175.004.900.000.000.00-600.00%
ZTS240621P001800002024-05-17 10:51AM EDT180.007.700.000.000.00-300.00%
ZTS240621P001850002024-05-20 10:08AM EDT185.0011.300.000.000.00-100.00%
ZTS240621P001900002024-05-16 2:51PM EDT190.0016.200.000.000.00--00.00%