Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS221021C00110000 | 2022-07-08 12:47PM EDT | 110.00 | 69.30 | 63.10 | 67.70 | 0.00 | - | 1 | 1 | 312.05% |
| ZTS221021C00130000 | 2022-08-30 10:19AM EDT | 130.00 | 30.00 | 18.50 | 23.10 | 0.00 | - | - | 1 | 66.35% |
| ZTS221021C00145000 | 2022-09-23 3:16PM EDT | 145.00 | 8.20 | 7.90 | 9.00 | +8.20 | - | 1 | 1 | 38.43% |
| ZTS221021C00150000 | 2022-09-23 3:40PM EDT | 150.00 | 5.30 | 4.90 | 5.80 | -0.90 | -14.52% | 2 | 22 | 35.49% |
| ZTS221021C00155000 | 2022-09-23 2:56PM EDT | 155.00 | 2.70 | 2.45 | 3.80 | -0.15 | -5.26% | 40 | 85 | 35.97% |
| ZTS221021C00160000 | 2022-09-23 3:59PM EDT | 160.00 | 1.70 | 1.30 | 4.60 | +0.05 | +3.03% | 2 | 683 | 51.69% |
| ZTS221021C00165000 | 2022-09-23 2:47PM EDT | 165.00 | 0.78 | 0.60 | 1.50 | +0.12 | +18.18% | 4 | 659 | 37.31% |
| ZTS221021C00170000 | 2022-09-23 12:11PM EDT | 170.00 | 0.35 | 0.00 | 0.60 | +0.02 | +6.06% | 3 | 976 | 33.94% |
| ZTS221021C00175000 | 2022-09-23 2:08PM EDT | 175.00 | 0.44 | 0.05 | 1.25 | +0.14 | +46.67% | 1 | 761 | 48.12% |
| ZTS221021C00180000 | 2022-09-23 10:08AM EDT | 180.00 | 0.70 | 0.00 | 0.70 | -0.05 | -6.67% | 4 | 436 | 46.53% |
| ZTS221021C00185000 | 2022-09-22 2:05PM EDT | 185.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 630 | 44.68% |
| ZTS221021C00190000 | 2022-09-23 10:06AM EDT | 190.00 | 0.40 | 0.00 | 2.00 | +0.14 | +53.85% | 4 | 156 | 61.38% |
| ZTS221021C00195000 | 2022-09-23 1:30PM EDT | 195.00 | 0.60 | 0.00 | 1.20 | +0.50 | +500.00% | 1 | 207 | 59.23% |
| ZTS221021C00200000 | 2022-09-22 3:11PM EDT | 200.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 539 | 52.39% |
| ZTS221021C00210000 | 2022-09-21 10:48AM EDT | 210.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 291 | 65.92% |
| ZTS221021C00220000 | 2022-09-23 1:47PM EDT | 220.00 | 0.05 | 0.00 | 1.10 | -1.17 | -95.90% | 12 | 40 | 78.17% |
| ZTS221021C00230000 | 2022-09-20 1:30PM EDT | 230.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 71.39% |
| ZTS221021C00240000 | 2022-09-20 1:30PM EDT | 240.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 124.51% |
| ZTS221021C00250000 | 2022-09-20 1:30PM EDT | 250.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 97.41% |
| ZTS221021C00260000 | 2022-09-20 1:30PM EDT | 260.00 | 0.05 | 0.00 | 4.80 | +0.05 | - | - | 1 | 139.04% |
| ZTS221021C00270000 | 2022-09-20 3:39PM EDT | 270.00 | 0.05 | 0.00 | 1.10 | +0.05 | - | - | 128 | 109.72% |
| ZTS221021C00290000 | 2022-08-31 11:18AM EDT | 290.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 89.06% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS221021P00080000 | 2022-09-21 3:19PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | - | 180 | 96.09% |
| ZTS221021P00085000 | 2022-09-21 9:32AM EDT | 85.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 198 | 95.70% |
| ZTS221021P00090000 | 2022-09-21 3:21PM EDT | 90.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 61 | 105 | 89.06% |
| ZTS221021P00095000 | 2022-09-23 10:23AM EDT | 95.00 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 67 | 239 | 76.76% |
| ZTS221021P00100000 | 2022-09-13 3:50PM EDT | 100.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 67 | 50 | 72.46% |
| ZTS221021P00110000 | 2022-08-18 9:30AM EDT | 110.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 27 | 59.77% |
| ZTS221021P00115000 | 2022-06-14 1:43PM EDT | 115.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 91.85% |
| ZTS221021P00120000 | 2022-09-23 9:44AM EDT | 120.00 | 0.50 | 0.00 | 0.65 | +0.15 | +42.86% | 9 | 9 | 56.13% |
| ZTS221021P00125000 | 2022-09-20 2:19PM EDT | 125.00 | 0.60 | 0.40 | 2.20 | 0.00 | - | 1 | 14 | 57.76% |
| ZTS221021P00130000 | 2022-09-23 12:26PM EDT | 130.00 | 1.00 | 0.45 | 4.10 | +0.05 | +5.26% | 1 | 27 | 59.03% |
| ZTS221021P00135000 | 2022-09-23 12:11PM EDT | 135.00 | 1.50 | 1.00 | 1.90 | +0.10 | +7.14% | 1 | 40 | 45.31% |
| ZTS221021P00140000 | 2022-09-23 3:00PM EDT | 140.00 | 2.70 | 1.85 | 2.95 | +0.60 | +28.57% | 51 | 481 | 43.46% |
| ZTS221021P00145000 | 2022-09-22 2:13PM EDT | 145.00 | 3.60 | 2.85 | 3.70 | 0.00 | - | 2 | 87 | 36.78% |
| ZTS221021P00150000 | 2022-09-22 2:02PM EDT | 150.00 | 5.50 | 4.90 | 5.60 | 0.00 | - | 56 | 315 | 34.57% |
| ZTS221021P00155000 | 2022-09-23 12:08PM EDT | 155.00 | 8.70 | 6.70 | 10.30 | +1.05 | +13.73% | 5 | 751 | 45.78% |
| ZTS221021P00160000 | 2022-09-21 12:52PM EDT | 160.00 | 8.05 | 10.20 | 13.10 | 0.00 | - | 3 | 290 | 41.86% |
| ZTS221021P00165000 | 2022-09-23 12:45PM EDT | 165.00 | 16.55 | 15.00 | 17.00 | +1.55 | +10.33% | 1 | 248 | 42.08% |
| ZTS221021P00170000 | 2022-09-22 10:05AM EDT | 170.00 | 19.80 | 18.40 | 22.50 | 0.00 | - | 5 | 65 | 53.80% |
| ZTS221021P00175000 | 2022-09-22 10:01AM EDT | 175.00 | 24.70 | 22.90 | 27.50 | 0.00 | - | 7 | 150 | 60.89% |
| ZTS221021P00180000 | 2022-09-23 12:52PM EDT | 180.00 | 32.00 | 28.00 | 32.50 | +10.90 | +51.66% | 2 | 226 | 67.53% |
| ZTS221021P00185000 | 2022-08-31 11:33AM EDT | 185.00 | 27.92 | 33.00 | 37.50 | 0.00 | - | 1 | 81 | 73.76% |
| ZTS221021P00190000 | 2022-09-23 9:42AM EDT | 190.00 | 42.39 | 37.90 | 42.50 | +15.24 | +56.13% | 1 | 8 | 79.64% |
| ZTS221021P00195000 | 2022-04-18 10:05AM EDT | 195.00 | 20.00 | 31.70 | 35.40 | 0.00 | - | 2 | 5 | 0.00% |
| ZTS221021P00200000 | 2022-03-29 3:51PM EDT | 200.00 | 18.11 | 24.00 | 27.30 | 0.00 | - | 2 | 3 | 0.00% |
| ZTS221021P00210000 | 2022-04-07 3:41PM EDT | 210.00 | 21.90 | 39.70 | 44.30 | 0.00 | - | 6 | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
