Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS250620C00150000 | 2024-08-08 1:33PM EDT | 150.00 | 47.40 | 45.00 | 49.00 | 0.00 | - | 1 | 7 | 41.40% |
| ZTS250620C00155000 | 2024-06-24 2:25PM EDT | 155.00 | 32.64 | 35.00 | 39.60 | 0.00 | - | 1 | 1 | 28.75% |
| ZTS250620C00165000 | 2024-07-19 9:34AM EDT | 165.00 | 30.50 | 30.80 | 32.30 | 0.00 | - | 1 | 2 | 28.23% |
| ZTS250620C00170000 | 2024-07-10 11:02AM EDT | 170.00 | 22.80 | 30.80 | 33.10 | 0.00 | - | 1 | 2 | 35.11% |
| ZTS250620C00175000 | 2024-08-30 11:03AM EDT | 175.00 | 24.10 | 26.50 | 30.30 | 0.00 | - | 2 | 5 | 35.09% |
| ZTS250620C00180000 | 2024-06-14 11:50AM EDT | 180.00 | 17.69 | 19.70 | 23.00 | 0.00 | - | 10 | 0 | 27.69% |
| ZTS250620C00185000 | 2024-09-03 9:30AM EDT | 185.00 | 18.58 | 20.80 | 23.70 | 0.00 | - | 1 | 2 | 32.67% |
| ZTS250620C00190000 | 2024-07-30 3:36PM EDT | 190.00 | 18.42 | 14.70 | 17.20 | 0.00 | - | 3 | 8 | 26.31% |
| ZTS250620C00195000 | 2024-08-15 12:54PM EDT | 195.00 | 14.80 | 17.00 | 18.00 | 0.00 | - | 1 | 12 | 30.68% |
| ZTS250620C00200000 | 2024-09-06 3:03PM EDT | 200.00 | 15.00 | 14.60 | 15.60 | +2.92 | +24.17% | 4 | 25 | 29.97% |
| ZTS250620C00210000 | 2024-09-06 3:10PM EDT | 210.00 | 11.50 | 9.20 | 11.60 | +3.50 | +43.75% | 2 | 17 | 28.92% |
| ZTS250620C00220000 | 2024-09-05 2:03PM EDT | 220.00 | 7.70 | 7.40 | 8.50 | 0.00 | - | 3 | 76 | 28.18% |
| ZTS250620C00230000 | 2024-08-20 3:20PM EDT | 230.00 | 4.93 | 5.40 | 6.60 | 0.00 | - | 45 | 56 | 28.50% |
| ZTS250620C00240000 | 2024-09-04 2:48PM EDT | 240.00 | 3.05 | 3.70 | 5.60 | 0.00 | - | 1 | 5 | 29.78% |
| ZTS250620C00250000 | 2024-08-14 11:19AM EDT | 250.00 | 2.55 | 1.40 | 4.80 | 0.00 | - | 1 | 1 | 30.99% |
| ZTS250620C00260000 | 2024-06-12 9:30AM EDT | 260.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ZTS250620C00280000 | 2024-08-23 10:12AM EDT | 280.00 | 1.26 | 0.35 | 1.30 | 0.00 | - | 1 | 1 | 27.65% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS250620P00120000 | 2024-07-22 1:51PM EDT | 120.00 | 1.65 | 0.55 | 2.25 | 0.00 | - | - | 1 | 39.01% |
| ZTS250620P00125000 | 2024-05-30 10:06AM EDT | 125.00 | 3.20 | 1.45 | 4.10 | 0.00 | - | 1 | 1 | 43.16% |
| ZTS250620P00140000 | 2024-08-27 11:12AM EDT | 140.00 | 2.57 | 1.20 | 3.40 | 0.00 | - | 10 | 11 | 32.08% |
| ZTS250620P00150000 | 2024-08-21 1:32PM EDT | 150.00 | 4.70 | 2.40 | 4.50 | 0.00 | - | 6 | 11 | 29.56% |
| ZTS250620P00155000 | 2024-08-19 2:24PM EDT | 155.00 | 5.00 | 3.20 | 6.30 | 0.00 | - | 3 | 3 | 30.84% |
| ZTS250620P00160000 | 2024-08-20 3:20PM EDT | 160.00 | 6.32 | 4.70 | 6.20 | 0.00 | - | 45 | 67 | 27.64% |
| ZTS250620P00165000 | 2024-07-16 9:30AM EDT | 165.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| ZTS250620P00170000 | 2024-08-06 1:10PM EDT | 170.00 | 10.68 | 7.60 | 10.50 | 0.00 | - | 10 | 12 | 29.36% |
| ZTS250620P00175000 | 2024-06-20 1:45PM EDT | 175.00 | 18.70 | 11.80 | 15.00 | 0.00 | - | 1 | 3 | 33.37% |
| ZTS250620P00180000 | 2024-09-05 2:03PM EDT | 180.00 | 12.30 | 10.90 | 12.10 | 0.00 | - | 29 | 33 | 25.07% |
| ZTS250620P00185000 | 2024-09-06 10:51AM EDT | 185.00 | 14.00 | 11.50 | 15.30 | -0.50 | -3.45% | 2 | 32 | 26.30% |
| ZTS250620P00200000 | 2024-08-23 10:48AM EDT | 200.00 | 25.30 | 20.20 | 21.40 | 0.00 | - | 1 | 2 | 22.50% |
© 2024 Yahoo. All rights reserved.