Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS231215C00150000 | 2023-11-13 11:20AM EST | 150.00 | 20.39 | 27.10 | 31.80 | 0.00 | - | 2 | 16 | 53.52% |
| ZTS231215C00155000 | 2023-11-21 3:17PM EST | 155.00 | 24.87 | 22.20 | 26.90 | 0.00 | - | 3 | 27 | 83.06% |
| ZTS231215C00160000 | 2023-12-01 12:05PM EST | 160.00 | 18.85 | 17.30 | 22.00 | -0.49 | -2.53% | 1 | 23 | 72.10% |
| ZTS231215C00165000 | 2023-11-27 11:00AM EST | 165.00 | 18.40 | 12.30 | 16.90 | 0.00 | - | 3 | 175 | 58.87% |
| ZTS231215C00170000 | 2023-11-29 12:04PM EST | 170.00 | 8.70 | 7.50 | 12.20 | +1.08 | +14.17% | 3 | 252 | 48.88% |
| ZTS231215C00175000 | 2023-12-01 12:46PM EST | 175.00 | 5.25 | 5.60 | 6.20 | +1.85 | +54.41% | 16 | 479 | 27.33% |
| ZTS231215C00180000 | 2023-12-01 3:33PM EST | 180.00 | 2.55 | 2.50 | 2.85 | +1.50 | +142.86% | 35 | 1,673 | 23.28% |
| ZTS231215C00185000 | 2023-12-01 2:35PM EST | 185.00 | 0.76 | 0.65 | 1.15 | +0.41 | +117.14% | 6 | 434 | 23.08% |
| ZTS231215C00190000 | 2023-11-30 2:53PM EST | 190.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 950 | 21.78% |
| ZTS231215C00195000 | 2023-11-27 1:04PM EST | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 17 | 93 | 24.90% |
| ZTS231215C00200000 | 2023-11-21 12:44PM EST | 200.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 20 | 37.35% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS231215P00090000 | 2023-11-02 2:50PM EST | 90.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 1 | 255.37% |
| ZTS231215P00120000 | 2023-11-01 8:52AM EST | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ZTS231215P00130000 | 2023-10-26 8:48AM EST | 130.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 2 | 138.57% |
| ZTS231215P00135000 | 2023-11-21 12:36PM EST | 135.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 6 | 22 | 126.17% |
| ZTS231215P00140000 | 2023-11-29 12:30PM EST | 140.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 5 | 88 | 114.04% |
| ZTS231215P00145000 | 2023-11-27 2:10PM EST | 145.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 29 | 50.98% |
| ZTS231215P00150000 | 2023-11-22 9:39AM EST | 150.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 134 | 90.38% |
| ZTS231215P00155000 | 2023-11-30 11:02AM EST | 155.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 477 | 495 | 44.73% |
| ZTS231215P00160000 | 2023-11-21 2:33PM EST | 160.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 5 | 84 | 50.42% |
| ZTS231215P00165000 | 2023-11-30 12:51PM EST | 165.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 2 | 218 | 27.34% |
| ZTS231215P00170000 | 2023-11-30 3:08PM EST | 170.00 | 0.86 | 0.00 | 0.50 | 0.00 | - | 19 | 217 | 23.34% |
| ZTS231215P00175000 | 2023-12-01 3:50PM EST | 175.00 | 1.28 | 1.20 | 1.45 | -1.01 | -44.10% | 36 | 81 | 22.30% |
| ZTS231215P00180000 | 2023-11-30 9:30AM EST | 180.00 | 5.81 | 2.85 | 3.30 | 0.00 | - | 2 | 52 | 20.28% |
| ZTS231215P00185000 | 2023-11-30 9:30AM EST | 185.00 | 9.64 | 4.70 | 8.50 | 0.00 | - | 2 | 5 | 35.38% |
© 2023 Yahoo. All rights reserved.