ZTS - Zoetis Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230616C00080000 | 2022-08-01 2:21PM EDT | 80.00 | 101.87 | 76.90 | 81.50 | 0.00 | - | 1 | 1 | 207.23% |
| ZTS230616C00090000 | 2022-09-13 9:47AM EDT | 90.00 | 76.20 | 54.00 | 58.80 | 0.00 | - | 1 | 1 | 0.00% |
| ZTS230616C00100000 | 2022-10-28 12:51PM EDT | 100.00 | 57.55 | 51.50 | 56.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZTS230616C00110000 | 2023-04-14 2:28PM EDT | 110.00 | 65.05 | 71.80 | 76.50 | 0.00 | - | - | 1 | 400.22% |
| ZTS230616C00130000 | 2023-04-11 10:21AM EDT | 130.00 | 42.85 | 53.50 | 57.30 | 0.00 | - | 1 | 69 | 314.58% |
| ZTS230616C00140000 | 2023-05-16 1:09PM EDT | 140.00 | 42.64 | 18.10 | 22.30 | 0.00 | - | 1 | 3 | 67.53% |
| ZTS230616C00145000 | 2023-04-14 10:41AM EDT | 145.00 | 30.40 | 37.00 | 41.80 | 0.00 | - | 1 | 60 | 240.38% |
| ZTS230616C00150000 | 2023-05-25 10:56AM EDT | 150.00 | 16.60 | 10.20 | 12.10 | 0.00 | - | 1 | 28 | 41.72% |
| ZTS230616C00155000 | 2023-05-30 1:29PM EDT | 155.00 | 8.00 | 6.30 | 8.30 | 0.00 | - | 10 | 0 | 39.01% |
| ZTS230616C00160000 | 2023-05-31 11:39AM EDT | 160.00 | 4.00 | 3.30 | 3.60 | -0.30 | -6.98% | 12 | 56 | 25.34% |
| ZTS230616C00165000 | 2023-05-31 10:49AM EDT | 165.00 | 1.40 | 1.35 | 1.60 | -0.50 | -26.32% | 40 | 216 | 24.88% |
| ZTS230616C00170000 | 2023-05-31 12:17PM EDT | 170.00 | 0.85 | 0.45 | 1.65 | -0.05 | -5.56% | 10 | 347 | 36.07% |
| ZTS230616C00175000 | 2023-05-30 2:36PM EDT | 175.00 | 0.34 | 0.25 | 0.45 | 0.00 | - | 16 | 377 | 30.35% |
| ZTS230616C00180000 | 2023-05-31 12:17PM EDT | 180.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 5 | 1,635 | 29.74% |
| ZTS230616C00185000 | 2023-05-30 2:50PM EDT | 185.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 36 | 387 | 41.41% |
| ZTS230616C00190000 | 2023-05-30 10:16AM EDT | 190.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 1,081 | 45.90% |
| ZTS230616C00195000 | 2023-05-31 10:36AM EDT | 195.00 | 0.10 | 0.10 | 1.05 | -0.34 | -77.27% | 4 | 827 | 58.55% |
| ZTS230616C00200000 | 2023-05-31 10:51AM EDT | 200.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 225 | 47.56% |
| ZTS230616C00210000 | 2023-05-31 10:36AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 356 | 51.56% |
| ZTS230616C00220000 | 2023-05-25 2:39PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 54.69% |
| ZTS230616C00230000 | 2023-04-06 11:49AM EDT | 230.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 101 | 75.88% |
| ZTS230616C00240000 | 2023-04-21 9:57AM EDT | 240.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 83.40% |
| ZTS230616C00250000 | 2023-04-12 3:34PM EDT | 250.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 195 | 148.63% |
| ZTS230616C00260000 | 2022-11-22 4:05PM EDT | 260.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 157.74% |
| ZTS230616C00270000 | 2022-12-23 3:27PM EDT | 270.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 166.33% |
| ZTS230616C00280000 | 2023-03-15 2:16PM EDT | 280.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 58 | 174.46% |
| ZTS230616C00290000 | 2023-03-17 2:29PM EDT | 290.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 1,094 | 175.05% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230616P00065000 | 2023-02-24 1:42PM EDT | 65.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 700 | 755 | 206.06% |
| ZTS230616P00070000 | 2023-04-05 1:46PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 77 | 80 | 137.50% |
| ZTS230616P00075000 | 2023-05-25 12:11PM EDT | 75.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 11 | 34 | 175.98% |
| ZTS230616P00080000 | 2023-05-01 10:30AM EDT | 80.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 63 | 240.28% |
| ZTS230616P00085000 | 2023-01-25 2:21PM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 222.61% |
| ZTS230616P00090000 | 2022-12-16 3:01PM EDT | 90.00 | 1.30 | 0.25 | 1.50 | 0.00 | - | 1 | 12 | 162.70% |
| ZTS230616P00095000 | 2022-08-02 3:55PM EDT | 95.00 | 0.80 | 0.55 | 3.60 | 0.00 | - | 2 | 3 | 182.81% |
| ZTS230616P00100000 | 2023-01-11 1:26PM EDT | 100.00 | 0.94 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 136.18% |
| ZTS230616P00105000 | 2023-04-03 9:40AM EDT | 105.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 106.06% |
| ZTS230616P00110000 | 2023-05-25 12:11PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 75.20% |
| ZTS230616P00115000 | 2023-04-11 2:56PM EDT | 115.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 86.13% |
| ZTS230616P00120000 | 2023-05-16 9:31AM EDT | 120.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 3 | 219 | 81.98% |
| ZTS230616P00125000 | 2023-05-31 10:55AM EDT | 125.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 1 | 30 | 54.10% |
| ZTS230616P00130000 | 2023-05-12 3:07PM EDT | 130.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 127 | 54.20% |
| ZTS230616P00135000 | 2023-05-08 9:58AM EDT | 135.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 5 | 20 | 55.42% |
| ZTS230616P00140000 | 2023-05-25 3:48PM EDT | 140.00 | 0.38 | 0.00 | 0.40 | -0.02 | -5.00% | 1 | 84 | 41.80% |
| ZTS230616P00145000 | 2023-05-30 3:42PM EDT | 145.00 | 0.49 | 0.25 | 0.55 | 0.00 | - | 1 | 985 | 35.86% |
| ZTS230616P00150000 | 2023-05-30 1:26PM EDT | 150.00 | 0.99 | 0.55 | 0.90 | +0.31 | +45.59% | 1 | 198 | 31.13% |
| ZTS230616P00155000 | 2023-05-31 11:11AM EDT | 155.00 | 1.50 | 1.35 | 1.65 | +0.03 | +2.04% | 64 | 548 | 27.15% |
| ZTS230616P00160000 | 2023-05-31 12:12PM EDT | 160.00 | 3.20 | 3.10 | 3.40 | +0.22 | +7.38% | 7 | 410 | 25.43% |
| ZTS230616P00165000 | 2023-05-31 10:16AM EDT | 165.00 | 7.10 | 5.90 | 6.90 | +2.90 | +69.05% | 6 | 416 | 29.04% |
| ZTS230616P00170000 | 2023-05-30 1:34PM EDT | 170.00 | 9.49 | 9.40 | 11.70 | 0.00 | - | 5 | 744 | 38.48% |
| ZTS230616P00175000 | 2023-05-30 1:27PM EDT | 175.00 | 13.50 | 14.60 | 16.50 | 0.00 | - | 2 | 305 | 46.09% |
| ZTS230616P00180000 | 2023-05-31 10:43AM EDT | 180.00 | 21.00 | 18.60 | 21.40 | +6.50 | +44.83% | 6 | 113 | 53.56% |
| ZTS230616P00185000 | 2023-05-25 10:20AM EDT | 185.00 | 19.20 | 22.50 | 26.00 | 0.00 | - | 1 | 268 | 56.30% |
| ZTS230616P00190000 | 2023-05-23 1:39PM EDT | 190.00 | 17.80 | 27.50 | 31.60 | 0.00 | - | 12 | 2 | 71.34% |
| ZTS230616P00195000 | 2023-05-16 3:50PM EDT | 195.00 | 13.90 | 32.50 | 36.90 | 0.00 | - | 1 | 0 | 82.18% |
| ZTS230616P00200000 | 2022-09-27 10:18AM EDT | 200.00 | 51.77 | 46.90 | 51.50 | 0.00 | - | 2 | 20 | 158.09% |
| ZTS230616P00250000 | 2022-07-15 10:26AM EDT | 250.00 | 74.30 | 72.00 | 77.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.