Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241018C00120000 | 2024-06-05 2:28PM EDT | 120.00 | 58.50 | 54.90 | 59.30 | 0.00 | - | 5 | 3 | 0.00% |
| ZTS241018C00140000 | 2024-08-06 2:07PM EDT | 140.00 | 46.90 | 46.10 | 49.40 | 0.00 | - | 13 | 5 | 0.00% |
| ZTS241018C00145000 | 2024-07-16 9:50AM EDT | 145.00 | 36.33 | 39.50 | 42.80 | 0.00 | - | 1 | 5 | 0.00% |
| ZTS241018C00150000 | 2024-06-06 2:44PM EDT | 150.00 | 30.68 | 26.90 | 29.50 | 0.00 | - | 1 | 4 | 0.00% |
| ZTS241018C00155000 | 2024-06-28 12:25PM EDT | 155.00 | 25.30 | 28.30 | 29.50 | 0.00 | - | 2 | 78 | 0.00% |
| ZTS241018C00160000 | 2024-08-14 3:19PM EDT | 160.00 | 25.40 | 30.80 | 33.60 | 0.00 | - | 10 | 101 | 57.62% |
| ZTS241018C00165000 | 2024-08-22 10:07AM EDT | 165.00 | 20.50 | 26.70 | 27.90 | 0.00 | - | 1 | 78 | 45.26% |
| ZTS241018C00170000 | 2024-09-04 10:37AM EDT | 170.00 | 14.90 | 21.70 | 22.90 | 0.00 | - | 4 | 114 | 38.72% |
| ZTS241018C00175000 | 2024-09-09 11:39AM EDT | 175.00 | 19.49 | 16.00 | 18.40 | 0.00 | - | 1 | 220 | 35.36% |
| ZTS241018C00180000 | 2024-09-11 10:06AM EDT | 180.00 | 10.90 | 11.60 | 13.80 | 0.00 | - | 1 | 651 | 30.47% |
| ZTS241018C00185000 | 2024-09-13 12:39PM EDT | 185.00 | 10.40 | 9.40 | 9.80 | +2.15 | +26.06% | 31 | 287 | 27.48% |
| ZTS241018C00190000 | 2024-09-12 9:30AM EDT | 190.00 | 6.02 | 6.10 | 6.50 | 0.00 | - | 2 | 308 | 25.60% |
| ZTS241018C00195000 | 2024-09-13 1:38PM EDT | 195.00 | 3.85 | 3.60 | 3.90 | +0.03 | +0.79% | 12 | 452 | 24.00% |
| ZTS241018C00200000 | 2024-09-13 3:57PM EDT | 200.00 | 2.05 | 2.00 | 2.10 | -0.05 | -2.38% | 32 | 809 | 22.82% |
| ZTS241018C00210000 | 2024-09-12 9:30AM EDT | 210.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 1 | 350 | 23.17% |
| ZTS241018C00220000 | 2024-09-09 1:48PM EDT | 220.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 5 | 100 | 32.91% |
| ZTS241018C00230000 | 2024-08-27 3:12PM EDT | 230.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 8 | 27 | 40.38% |
| ZTS241018C00240000 | 2024-07-30 9:44AM EDT | 240.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 47.24% |
| ZTS241018C00250000 | 2024-06-07 3:21PM EDT | 250.00 | 0.65 | 0.00 | 1.65 | 0.00 | - | 1 | 21 | 54.66% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241018P00100000 | 2024-04-16 10:35AM EDT | 100.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 153.15% |
| ZTS241018P00105000 | 2024-04-22 11:29AM EDT | 105.00 | 1.02 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 143.46% |
| ZTS241018P00110000 | 2024-04-15 1:08PM EDT | 110.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 91.99% |
| ZTS241018P00115000 | 2024-04-12 10:51AM EDT | 115.00 | 1.90 | 0.05 | 5.00 | 0.00 | - | 3 | 3 | 126.98% |
| ZTS241018P00120000 | 2024-09-11 12:27PM EDT | 120.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 20 | 24 | 63.09% |
| ZTS241018P00125000 | 2024-09-12 11:48AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 28 | 73.05% |
| ZTS241018P00130000 | 2024-08-13 2:31PM EDT | 130.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 683 | 421 | 67.14% |
| ZTS241018P00135000 | 2024-09-13 3:02PM EDT | 135.00 | 0.20 | 0.10 | 0.45 | +0.06 | +42.86% | 2 | 28 | 58.30% |
| ZTS241018P00140000 | 2024-08-26 1:41PM EDT | 140.00 | 0.59 | 0.05 | 0.60 | 0.00 | - | 2 | 110 | 54.54% |
| ZTS241018P00145000 | 2024-08-05 12:21PM EDT | 145.00 | 1.60 | 0.10 | 2.35 | 0.00 | - | 2 | 87 | 64.94% |
| ZTS241018P00150000 | 2024-08-27 11:13AM EDT | 150.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 1 | 188 | 57.35% |
| ZTS241018P00155000 | 2024-09-06 3:28PM EDT | 155.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 10 | 163 | 46.41% |
| ZTS241018P00160000 | 2024-09-09 3:51PM EDT | 160.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 10 | 861 | 40.77% |
| ZTS241018P00165000 | 2024-09-11 12:32PM EDT | 165.00 | 0.55 | 0.15 | 0.75 | 0.00 | - | 12 | 244 | 35.18% |
| ZTS241018P00170000 | 2024-09-13 3:02PM EDT | 170.00 | 0.60 | 0.45 | 0.65 | +0.05 | +9.09% | 3 | 146 | 28.52% |
| ZTS241018P00175000 | 2024-09-13 11:37AM EDT | 175.00 | 0.84 | 0.80 | 0.95 | -0.17 | -16.83% | 3 | 185 | 25.76% |
| ZTS241018P00180000 | 2024-09-13 12:16PM EDT | 180.00 | 1.35 | 1.40 | 1.55 | -0.33 | -19.64% | 13 | 102 | 23.78% |
| ZTS241018P00185000 | 2024-09-13 1:00PM EDT | 185.00 | 2.50 | 2.40 | 2.65 | -0.40 | -13.79% | 3 | 293 | 22.41% |
| ZTS241018P00190000 | 2024-09-13 3:15PM EDT | 190.00 | 4.25 | 4.10 | 4.40 | -0.45 | -9.57% | 3 | 1,263 | 21.24% |
| ZTS241018P00195000 | 2024-09-13 3:15PM EDT | 195.00 | 6.75 | 6.60 | 6.90 | -1.75 | -20.59% | 3 | 21 | 19.95% |
| ZTS241018P00200000 | 2024-09-12 12:18PM EDT | 200.00 | 12.15 | 9.80 | 11.20 | 0.00 | - | 5 | 5 | 23.80% |
© 2024 Yahoo. All rights reserved.