New Zealand markets open in 1 hour 30 minutes

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
171.79-2.66 (-1.52%)
At close: 04:03PM EDT
171.79 0.00 (0.00%)
After hours: 04:28PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS220819C001100002022-07-06 12:57PM EDT110.0067.7261.9065.200.00--1311.91%
ZTS220819C001350002022-08-16 2:44PM EDT135.0036.5534.5039.10-3.41-8.53%1182.81%
ZTS220819C001550002022-08-15 9:36AM EDT155.0020.3016.0018.600.00-1072.85%
ZTS220819C001600002022-08-03 12:04PM EDT160.0022.3010.7013.900.00-29455.37%
ZTS220819C001650002022-08-03 9:53AM EDT165.0015.335.108.600.00-214462.52%
ZTS220819C001700002022-08-16 12:25PM EDT170.002.822.104.90-1.78-38.70%55255.23%
ZTS220819C001750002022-08-16 3:41PM EDT175.000.500.304.60-1.05-67.74%1045853.08%
ZTS220819C001800002022-08-15 2:51PM EDT180.000.270.000.400.00-1795337.60%
ZTS220819C001850002022-08-16 2:44PM EDT185.000.350.000.75+0.22+169.23%14545751.56%
ZTS220819C001900002022-08-16 12:36PM EDT190.000.100.000.100.00-3172050.20%
ZTS220819C001950002022-08-15 10:37AM EDT195.000.180.001.000.00-1319982.52%
ZTS220819C002000002022-08-16 10:11AM EDT200.000.300.004.80+0.25+500.00%128146.44%
ZTS220819C002100002022-08-03 12:40PM EDT210.000.200.000.250.00-404592.19%
ZTS220819C002400002022-07-08 1:03PM EDT240.000.100.000.350.00-11148.24%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS220819P000850002022-07-28 10:31AM EDT85.000.050.000.100.00-93260.16%
ZTS220819P001100002022-07-08 1:03PM EDT110.000.150.001.600.00-861260.74%
ZTS220819P001250002022-07-29 9:30AM EDT125.000.300.000.050.00-1352116.41%
ZTS220819P001300002022-06-21 12:18PM EDT130.001.750.004.300.00--3228.76%
ZTS220819P001350002022-07-13 10:43AM EDT135.000.640.004.800.00-11212.70%
ZTS220819P001400002022-07-15 3:25PM EDT140.000.500.000.700.00-16115.63%
ZTS220819P001450002022-08-08 10:06AM EDT145.000.190.004.800.00-417166.31%
ZTS220819P001500002022-08-09 2:39PM EDT150.000.300.001.000.00-16089.65%
ZTS220819P001550002022-08-12 1:03PM EDT155.000.070.000.500.00-39461.72%
ZTS220819P001600002022-08-16 11:00AM EDT160.000.250.000.350.00-221150.05%
ZTS220819P001650002022-08-16 2:46PM EDT165.000.300.000.55+0.17+130.77%952838.14%
ZTS220819P001700002022-08-16 10:16AM EDT170.002.000.601.90+1.40+233.33%118337.84%
ZTS220819P001750002022-08-15 10:08AM EDT175.001.603.304.700.00-1548138.77%
ZTS220819P001800002022-08-16 2:41PM EDT180.008.197.409.30+2.59+46.25%419253.03%
ZTS220819P001850002022-08-10 9:36AM EDT185.0012.5411.2015.200.00-16088.57%
ZTS220819P001900002022-07-28 10:45AM EDT190.0011.7517.0019.400.00-1088.82%