Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241115C00115000 | 2024-08-08 11:18AM EDT | 115.00 | 73.98 | 73.10 | 77.30 | 0.00 | - | 1 | 4 | 0.00% |
| ZTS241115C00125000 | 2024-08-08 11:18AM EDT | 125.00 | 64.22 | 63.20 | 66.80 | 0.00 | - | 1 | 3 | 0.00% |
| ZTS241115C00130000 | 2024-05-02 9:45AM EDT | 130.00 | 42.00 | 41.00 | 45.70 | 0.00 | - | 30 | 20 | 0.00% |
| ZTS241115C00140000 | 2024-07-08 10:05AM EDT | 140.00 | 39.50 | 48.30 | 51.70 | 0.00 | - | 4 | 5 | 0.00% |
| ZTS241115C00145000 | 2024-05-07 2:47PM EDT | 145.00 | 34.05 | 34.80 | 38.40 | 0.00 | - | 10 | 5 | 0.00% |
| ZTS241115C00150000 | 2024-10-14 11:45AM EDT | 150.00 | 43.00 | 41.40 | 44.90 | 0.00 | - | 2 | 8 | 55.91% |
| ZTS241115C00155000 | 2024-07-09 3:16PM EDT | 155.00 | 24.73 | 36.40 | 38.80 | 0.00 | - | 1 | 3 | 58.24% |
| ZTS241115C00160000 | 2024-10-11 12:45PM EDT | 160.00 | 31.60 | 32.10 | 34.90 | 0.00 | - | 7 | 13 | 61.79% |
| ZTS241115C00165000 | 2024-05-16 2:03PM EDT | 165.00 | 20.22 | 15.60 | 18.20 | 0.00 | - | 1 | 12 | 0.00% |
| ZTS241115C00170000 | 2024-10-07 1:11PM EDT | 170.00 | 19.60 | 23.40 | 24.30 | 0.00 | - | 18 | 33 | 42.82% |
| ZTS241115C00175000 | 2024-10-10 9:30AM EDT | 175.00 | 17.25 | 19.10 | 21.50 | 0.00 | - | 1 | 32 | 49.78% |
| ZTS241115C00180000 | 2024-10-15 12:47PM EDT | 180.00 | 16.70 | 15.40 | 15.90 | +1.90 | +12.84% | 2 | 47 | 38.23% |
| ZTS241115C00185000 | 2024-10-15 10:46AM EDT | 185.00 | 13.90 | 11.90 | 12.30 | +2.00 | +16.81% | 2 | 173 | 36.82% |
| ZTS241115C00190000 | 2024-10-15 10:37AM EDT | 190.00 | 10.10 | 8.70 | 9.00 | +1.00 | +10.99% | 9 | 258 | 34.86% |
| ZTS241115C00195000 | 2024-10-15 2:07PM EDT | 195.00 | 6.40 | 6.00 | 6.40 | 0.00 | - | 40 | 533 | 33.91% |
| ZTS241115C00200000 | 2024-10-15 3:43PM EDT | 200.00 | 4.20 | 4.00 | 4.30 | -0.13 | -3.00% | 20 | 313 | 32.89% |
| ZTS241115C00210000 | 2024-10-15 2:17PM EDT | 210.00 | 1.59 | 1.45 | 1.70 | -0.08 | -4.79% | 15 | 1,525 | 31.67% |
| ZTS241115C00220000 | 2024-10-11 10:16AM EDT | 220.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | 1 | 98 | 32.03% |
| ZTS241115C00230000 | 2024-09-30 3:49PM EDT | 230.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 24 | 41.07% |
| ZTS241115C00240000 | 2024-03-11 9:30AM EDT | 240.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241115P00075000 | 2024-07-02 9:30AM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZTS241115P00090000 | 2024-04-22 2:11PM EDT | 90.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 183.45% |
| ZTS241115P00095000 | 2024-08-14 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 119.82% |
| ZTS241115P00100000 | 2024-04-12 12:28PM EDT | 100.00 | 1.24 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 113.09% |
| ZTS241115P00110000 | 2024-06-03 10:00AM EDT | 110.00 | 0.97 | 0.10 | 1.60 | 0.00 | - | 6 | 15 | 112.45% |
| ZTS241115P00115000 | 2024-05-30 3:50PM EDT | 115.00 | 0.89 | 0.10 | 2.50 | 0.00 | - | 5 | 204 | 114.36% |
| ZTS241115P00120000 | 2024-09-24 3:44PM EDT | 120.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 66.80% |
| ZTS241115P00125000 | 2024-09-24 3:44PM EDT | 125.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 77.44% |
| ZTS241115P00130000 | 2024-09-27 9:30AM EDT | 130.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 19 | 72.12% |
| ZTS241115P00135000 | 2024-10-11 12:27PM EDT | 135.00 | 0.53 | 0.05 | 0.75 | 0.00 | - | 2 | 28 | 66.11% |
| ZTS241115P00140000 | 2024-09-20 10:34AM EDT | 140.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 40 | 61.57% |
| ZTS241115P00145000 | 2024-10-14 3:41PM EDT | 145.00 | 0.31 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 55.18% |
| ZTS241115P00150000 | 2024-10-11 9:30AM EDT | 150.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 45 | 55.76% |
| ZTS241115P00155000 | 2024-10-11 3:47PM EDT | 155.00 | 0.54 | 0.20 | 0.75 | 0.00 | - | 1 | 46 | 49.78% |
| ZTS241115P00160000 | 2024-10-14 3:52PM EDT | 160.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 3 | 100 | 42.46% |
| ZTS241115P00165000 | 2024-10-11 3:04PM EDT | 165.00 | 1.10 | 0.75 | 0.90 | 0.00 | - | 2 | 922 | 39.89% |
| ZTS241115P00170000 | 2024-10-15 12:42PM EDT | 170.00 | 1.15 | 1.15 | 1.35 | -0.50 | -30.30% | 3 | 127 | 38.21% |
| ZTS241115P00175000 | 2024-10-15 2:09PM EDT | 175.00 | 1.75 | 1.75 | 2.00 | -0.25 | -12.50% | 15 | 152 | 36.55% |
| ZTS241115P00180000 | 2024-10-15 12:29PM EDT | 180.00 | 2.50 | 2.70 | 3.00 | -0.45 | -15.25% | 105 | 292 | 35.38% |
| ZTS241115P00185000 | 2024-10-15 1:55PM EDT | 185.00 | 3.92 | 4.10 | 4.40 | -0.23 | -5.54% | 9 | 168 | 34.32% |
| ZTS241115P00190000 | 2024-10-15 1:55PM EDT | 190.00 | 5.67 | 5.90 | 6.30 | -0.33 | -5.50% | 7 | 173 | 33.46% |
| ZTS241115P00195000 | 2024-10-15 12:26PM EDT | 195.00 | 7.60 | 8.30 | 8.70 | -2.20 | -22.45% | 6 | 55 | 32.53% |
| ZTS241115P00200000 | 2024-10-15 12:15PM EDT | 200.00 | 10.50 | 11.20 | 11.70 | -1.05 | -9.09% | 3 | 35 | 31.90% |
© 2024 Yahoo. All rights reserved.