Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS220715C00110000 | 2022-06-01 9:41AM EDT | 110.00 | 62.00 | 58.50 | 63.00 | 0.00 | - | - | 1 | 153.78% |
| ZTS220715C00130000 | 2022-01-07 11:20AM EDT | 130.00 | 84.70 | 69.10 | 73.50 | 0.00 | - | 1 | 1 | 374.02% |
| ZTS220715C00135000 | 2021-12-27 1:38PM EDT | 135.00 | 110.52 | 56.00 | 60.00 | 0.00 | - | - | 1 | 281.69% |
| ZTS220715C00145000 | 2022-06-14 12:10PM EDT | 145.00 | 14.05 | 24.10 | 28.00 | 0.00 | - | - | 1 | 74.00% |
| ZTS220715C00150000 | 2022-06-14 3:25PM EDT | 150.00 | 10.60 | 20.00 | 22.60 | 0.00 | - | 40 | 47 | 58.89% |
| ZTS220715C00155000 | 2022-06-22 10:50AM EDT | 155.00 | 11.43 | 15.20 | 17.60 | 0.00 | - | 1 | 7 | 48.63% |
| ZTS220715C00160000 | 2022-06-24 9:30AM EDT | 160.00 | 12.95 | 10.40 | 14.00 | 0.00 | - | 3 | 157 | 50.13% |
| ZTS220715C00165000 | 2022-06-27 11:21AM EDT | 165.00 | 11.00 | 6.60 | 9.40 | 0.00 | - | 5 | 383 | 40.59% |
| ZTS220715C00170000 | 2022-06-28 10:49AM EDT | 170.00 | 6.00 | 4.30 | 5.30 | -0.70 | -10.45% | 12 | 544 | 32.25% |
| ZTS220715C00175000 | 2022-06-28 2:44PM EDT | 175.00 | 2.50 | 2.00 | 2.80 | -1.10 | -30.56% | 23 | 1,998 | 29.92% |
| ZTS220715C00180000 | 2022-06-27 2:05PM EDT | 180.00 | 1.72 | 0.10 | 1.55 | 0.00 | - | 689 | 1,286 | 30.92% |
| ZTS220715C00185000 | 2022-06-27 2:10PM EDT | 185.00 | 0.75 | 0.35 | 0.65 | 0.00 | - | 10 | 214 | 29.74% |
| ZTS220715C00190000 | 2022-06-27 11:35AM EDT | 190.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 25 | 253 | 34.18% |
| ZTS220715C00195000 | 2022-06-27 10:00AM EDT | 195.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,366 | 33.35% |
| ZTS220715C00200000 | 2022-06-17 10:28AM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 1,061 | 38.43% |
| ZTS220715C00210000 | 2022-06-28 1:54PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4,424 | 39.26% |
| ZTS220715C00220000 | 2022-06-22 3:45PM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 3,642 | 25.00% |
| ZTS220715C00230000 | 2022-06-24 12:23PM EDT | 230.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 11 | 241 | 75.34% |
| ZTS220715C00240000 | 2022-06-28 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 1 | 185 | 63.48% |
| ZTS220715C00250000 | 2022-06-28 1:16PM EDT | 250.00 | 0.25 | 0.00 | 0.25 | +0.20 | +400.00% | 1 | 136 | 74.61% |
| ZTS220715C00260000 | 2022-06-14 2:02PM EDT | 260.00 | 1.09 | 0.00 | 1.10 | 0.00 | - | 4 | 542 | 100.73% |
| ZTS220715C00270000 | 2022-06-16 10:58AM EDT | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1,701 | 145.04% |
| ZTS220715C00280000 | 2022-01-21 11:18AM EDT | 280.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 50.00% |
| ZTS220715C00290000 | 2021-12-14 4:32PM EDT | 290.00 | 3.50 | 0.45 | 4.80 | 0.00 | - | - | 14 | 164.21% |
| ZTS220715C00300000 | 2022-01-24 2:38PM EDT | 300.00 | 0.77 | 0.00 | 4.80 | 0.00 | - | 7 | 13 | 168.12% |
| ZTS220715C00320000 | 2022-06-01 2:51PM EDT | 320.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 181.74% |
| ZTS220715C00340000 | 2022-06-23 1:28PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 174 | 1,894 | 104.69% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS220715P00080000 | 2022-06-23 3:18PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 122.66% |
| ZTS220715P00100000 | 2022-05-05 12:01PM EDT | 100.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 6 | 50 | 185.21% |
| ZTS220715P00105000 | 2022-05-20 9:31AM EDT | 105.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 171.44% |
| ZTS220715P00110000 | 2022-05-20 9:31AM EDT | 110.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 158.30% |
| ZTS220715P00115000 | 2022-01-26 3:04PM EDT | 115.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 5 | 8 | 143.90% |
| ZTS220715P00120000 | 2022-01-18 1:08AM EDT | 120.00 | 0.90 | 0.20 | 4.90 | 0.00 | - | - | 2 | 135.82% |
| ZTS220715P00125000 | 2022-06-03 3:22PM EDT | 125.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 78.71% |
| ZTS220715P00130000 | 2022-05-23 3:50PM EDT | 130.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 110.06% |
| ZTS220715P00135000 | 2022-06-16 9:51AM EDT | 135.00 | 1.15 | 0.00 | 2.45 | 0.00 | - | 1 | 43 | 81.15% |
| ZTS220715P00140000 | 2022-06-16 2:53PM EDT | 140.00 | 1.43 | 0.00 | 2.45 | 0.00 | - | 8 | 1,110 | 71.44% |
| ZTS220715P00145000 | 2022-06-17 2:57PM EDT | 145.00 | 1.50 | 0.05 | 0.60 | 0.00 | - | 100 | 1,569 | 51.27% |
| ZTS220715P00150000 | 2022-06-24 10:28AM EDT | 150.00 | 0.80 | 0.45 | 0.90 | 0.00 | - | 1 | 199 | 47.75% |
| ZTS220715P00155000 | 2022-06-23 3:35PM EDT | 155.00 | 0.70 | 0.70 | 1.00 | -0.15 | -17.65% | 10 | 186 | 39.99% |
| ZTS220715P00160000 | 2022-06-28 10:50AM EDT | 160.00 | 1.00 | 0.15 | 2.35 | +0.16 | +19.05% | 1 | 167 | 43.38% |
| ZTS220715P00165000 | 2022-06-28 11:38AM EDT | 165.00 | 1.31 | 2.00 | 2.40 | -0.29 | -18.13% | 1 | 229 | 32.02% |
| ZTS220715P00170000 | 2022-06-28 11:38AM EDT | 170.00 | 2.70 | 1.95 | 5.40 | -0.04 | -1.46% | 1 | 161 | 38.50% |
| ZTS220715P00175000 | 2022-06-28 10:51AM EDT | 175.00 | 5.40 | 6.20 | 7.00 | +0.67 | +14.16% | 513 | 147 | 30.20% |
| ZTS220715P00180000 | 2022-06-24 3:28PM EDT | 180.00 | 8.09 | 8.00 | 11.60 | 0.00 | - | 7 | 124 | 38.17% |
| ZTS220715P00185000 | 2022-06-24 9:30AM EDT | 185.00 | 14.15 | 13.40 | 16.10 | 0.00 | - | 6 | 417 | 43.19% |
| ZTS220715P00190000 | 2022-06-27 9:41AM EDT | 190.00 | 16.58 | 17.30 | 21.30 | 0.00 | - | 1 | 313 | 53.25% |
| ZTS220715P00195000 | 2022-05-25 10:30AM EDT | 195.00 | 31.80 | 20.10 | 23.80 | 0.00 | - | 1 | 11 | 0.00% |
| ZTS220715P00200000 | 2022-05-25 9:34AM EDT | 200.00 | 37.43 | 26.00 | 30.50 | 0.00 | - | 2 | 65 | 58.89% |
| ZTS220715P00210000 | 2022-05-23 2:05PM EDT | 210.00 | 46.45 | 43.50 | 47.50 | 0.00 | - | 1 | 0 | 120.23% |
| ZTS220715P00220000 | 2022-05-12 10:25AM EDT | 220.00 | 57.00 | 56.00 | 60.20 | 0.00 | - | 702 | 43 | 155.24% |
| ZTS220715P00230000 | 2022-01-19 4:36PM EDT | 230.00 | 44.50 | 38.20 | 41.10 | 0.00 | - | 1 | 75 | 0.00% |
| ZTS220715P00240000 | 2022-01-04 10:48AM EDT | 240.00 | 21.70 | 40.80 | 43.60 | 0.00 | - | 4 | 3 | 0.00% |
| ZTS220715P00250000 | 2022-03-07 11:45AM EDT | 250.00 | 60.28 | 56.80 | 60.90 | 0.00 | - | 1 | 5 | 0.00% |
| ZTS220715P00260000 | 2022-01-18 4:53PM EDT | 260.00 | 58.27 | 65.00 | 68.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
