Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS250417C00180000 | 2024-09-09 10:57AM EDT | 180.00 | 25.47 | 19.90 | 22.40 | 0.00 | - | 1 | 1 | 31.85% |
| ZTS250417C00185000 | 2024-09-17 12:03PM EDT | 185.00 | 23.19 | 17.60 | 19.20 | 0.00 | - | 1 | 1 | 30.77% |
| ZTS250417C00190000 | 2024-10-04 10:43AM EDT | 190.00 | 15.50 | 14.70 | 16.90 | 0.00 | - | 10 | 11 | 30.96% |
| ZTS250417C00195000 | 2024-09-18 12:42PM EDT | 195.00 | 17.11 | 12.40 | 13.20 | 0.00 | - | - | 11 | 28.15% |
| ZTS250417C00200000 | 2024-10-10 9:30AM EDT | 200.00 | 10.40 | 10.20 | 10.90 | 0.00 | - | 1 | 29 | 27.46% |
| ZTS250417C00210000 | 2024-10-09 11:51AM EDT | 210.00 | 6.94 | 6.30 | 7.10 | 0.00 | - | 1 | 10 | 26.18% |
| ZTS250417C00220000 | 2024-10-03 10:02AM EDT | 220.00 | 4.91 | 4.10 | 5.40 | 0.00 | - | 1 | 35 | 27.50% |
| ZTS250417C00230000 | 2024-09-20 3:45PM EDT | 230.00 | 3.70 | 2.20 | 2.85 | 0.00 | - | 3 | 174 | 25.18% |
| ZTS250417C00240000 | 2024-09-06 3:04PM EDT | 240.00 | 2.45 | 1.15 | 2.35 | 0.00 | - | 3 | 4 | 27.10% |
| ZTS250417C00250000 | 2024-09-17 9:30AM EDT | 250.00 | 1.80 | 0.30 | 2.20 | 0.00 | - | - | 10 | 29.72% |
| ZTS250417C00260000 | 2024-09-23 1:08PM EDT | 260.00 | 0.95 | 0.20 | 0.90 | 0.00 | - | 3 | 3 | 26.58% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS250417P00095000 | 2024-09-09 11:07AM EDT | 95.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | - | 4 | 55.40% |
| ZTS250417P00135000 | 2024-09-27 1:48PM EDT | 135.00 | 1.00 | 0.80 | 1.80 | 0.00 | - | 1 | 1 | 36.02% |
| ZTS250417P00145000 | 2024-09-16 10:12AM EDT | 145.00 | 1.86 | 1.20 | 3.30 | 0.00 | - | - | 5 | 36.12% |
| ZTS250417P00150000 | 2024-09-19 9:30AM EDT | 150.00 | 2.00 | 1.80 | 3.80 | 0.00 | - | - | 25 | 34.53% |
| ZTS250417P00155000 | 2024-10-09 2:25PM EDT | 155.00 | 2.92 | 2.35 | 4.30 | 0.00 | - | 2 | 16 | 32.74% |
| ZTS250417P00165000 | 2024-09-27 10:13AM EDT | 165.00 | 3.38 | 3.80 | 5.50 | 0.00 | - | 2 | 12 | 29.10% |
| ZTS250417P00170000 | 2024-09-11 10:39AM EDT | 170.00 | 7.15 | 4.80 | 6.80 | 0.00 | - | - | 1 | 28.55% |
| ZTS250417P00175000 | 2024-09-06 1:36PM EDT | 175.00 | 8.10 | 6.40 | 8.40 | 0.00 | - | 1 | 1 | 28.18% |
| ZTS250417P00180000 | 2024-10-09 1:04PM EDT | 180.00 | 8.40 | 7.60 | 8.70 | 0.00 | - | 1 | 3 | 24.76% |
| ZTS250417P00185000 | 2024-09-17 12:03PM EDT | 185.00 | 9.17 | 9.40 | 10.50 | 0.00 | - | 1 | 2 | 23.96% |
| ZTS250417P00190000 | 2024-08-20 2:08PM EDT | 190.00 | 15.90 | 10.90 | 13.50 | 0.00 | - | - | 1 | 24.86% |
| ZTS250417P00195000 | 2024-10-09 11:40AM EDT | 195.00 | 15.00 | 13.90 | 14.90 | 0.00 | - | 19 | 22 | 22.26% |
| ZTS250417P00200000 | 2024-09-13 3:35PM EDT | 200.00 | 17.40 | 16.70 | 18.00 | 0.00 | - | - | 1 | 22.21% |
© 2024 Yahoo. All rights reserved.