Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:07PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS221021C00150000 | 2022-06-13 10:48AM EDT | 150.00 | 15.50 | 26.50 | 31.20 | 0.00 | - | - | 1 | 43.37% |
| ZTS221021C00155000 | 2022-06-16 10:08AM EDT | 155.00 | 13.05 | 22.50 | 27.10 | 0.00 | - | 1 | 7 | 41.00% |
| ZTS221021C00160000 | 2022-06-21 1:19PM EDT | 160.00 | 12.90 | 19.80 | 21.70 | 0.00 | - | 6 | 47 | 34.50% |
| ZTS221021C00165000 | 2022-06-22 2:41PM EDT | 165.00 | 12.50 | 16.10 | 18.70 | 0.00 | - | 12 | 51 | 34.56% |
| ZTS221021C00170000 | 2022-06-24 1:59PM EDT | 170.00 | 13.20 | 12.80 | 15.70 | +1.80 | +15.79% | 6 | 113 | 33.85% |
| ZTS221021C00175000 | 2022-06-24 12:47PM EDT | 175.00 | 10.60 | 10.40 | 12.60 | +2.10 | +24.71% | 22 | 51 | 32.17% |
| ZTS221021C00180000 | 2022-06-23 3:03PM EDT | 180.00 | 6.65 | 7.40 | 10.30 | 0.00 | - | 5 | 66 | 31.77% |
| ZTS221021C00185000 | 2022-06-23 3:56PM EDT | 185.00 | 4.48 | 5.40 | 8.20 | 0.00 | - | 11 | 233 | 31.12% |
| ZTS221021C00190000 | 2022-06-24 10:02AM EDT | 190.00 | 5.60 | 3.90 | 6.60 | +3.05 | +119.61% | 7 | 58 | 31.01% |
| ZTS221021C00195000 | 2022-06-22 2:49PM EDT | 195.00 | 2.25 | 2.75 | 5.10 | 0.00 | - | 1 | 84 | 30.45% |
| ZTS221021C00200000 | 2022-06-24 3:53PM EDT | 200.00 | 3.10 | 1.90 | 3.90 | +0.90 | +40.91% | 16 | 114 | 30.03% |
| ZTS221021C00210000 | 2022-06-24 1:46PM EDT | 210.00 | 1.30 | 0.85 | 2.55 | +0.40 | +44.44% | 11 | 141 | 30.82% |
| ZTS221021C00220000 | 2022-06-22 12:35PM EDT | 220.00 | 0.58 | 0.50 | 1.00 | 0.00 | - | 7 | 39 | 27.76% |
| ZTS221021C00230000 | 2022-05-18 11:01AM EDT | 230.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 49.07% |
| ZTS221021C00240000 | 2022-04-13 1:23PM EDT | 240.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 5 | 16 | 53.58% |
| ZTS221021C00250000 | 2022-04-29 2:54PM EDT | 250.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 6 | 2 | 57.77% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS221021P00095000 | 2022-05-02 9:30AM EDT | 95.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| ZTS221021P00110000 | 2022-06-02 11:36AM EDT | 110.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 14 | 31 | 63.59% |
| ZTS221021P00115000 | 2022-06-14 1:43PM EDT | 115.00 | 2.20 | 0.10 | 4.90 | 0.00 | - | 1 | 2 | 59.39% |
| ZTS221021P00120000 | 2022-03-14 12:02AM EDT | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZTS221021P00125000 | 2022-06-21 12:32PM EDT | 125.00 | 2.10 | 0.25 | 3.90 | 0.00 | - | 1 | 11 | 57.65% |
| ZTS221021P00130000 | 2022-04-25 3:54PM EDT | 130.00 | 2.11 | 1.55 | 6.00 | 0.00 | - | 10 | 23 | 52.14% |
| ZTS221021P00135000 | 2022-05-27 1:05PM EDT | 135.00 | 3.10 | 0.20 | 4.60 | 0.00 | - | 8 | 12 | 51.01% |
| ZTS221021P00140000 | 2022-06-24 11:59AM EDT | 140.00 | 2.50 | 1.75 | 4.00 | -1.00 | -28.57% | 15 | 54 | 43.68% |
| ZTS221021P00145000 | 2022-06-15 10:11AM EDT | 145.00 | 6.88 | 1.50 | 3.80 | 0.00 | - | 2 | 9 | 38.25% |
| ZTS221021P00150000 | 2022-06-22 11:16AM EDT | 150.00 | 5.80 | 2.90 | 4.80 | 0.00 | - | 16 | 57 | 37.31% |
| ZTS221021P00155000 | 2022-06-24 3:31PM EDT | 155.00 | 4.75 | 3.60 | 5.80 | -2.05 | -30.15% | 22 | 73 | 35.76% |
| ZTS221021P00160000 | 2022-06-24 10:39AM EDT | 160.00 | 6.20 | 4.60 | 7.10 | -2.40 | -27.91% | 5 | 51 | 34.54% |
| ZTS221021P00165000 | 2022-06-23 10:01AM EDT | 165.00 | 10.30 | 5.90 | 8.60 | 0.00 | - | 9 | 71 | 33.25% |
| ZTS221021P00170000 | 2022-06-24 10:08AM EDT | 170.00 | 10.00 | 7.70 | 10.40 | -1.20 | -10.71% | 1 | 30 | 32.08% |
| ZTS221021P00175000 | 2022-06-24 10:22AM EDT | 175.00 | 12.00 | 9.90 | 12.60 | -3.06 | -20.32% | 5 | 74 | 31.20% |
| ZTS221021P00180000 | 2022-06-23 12:13PM EDT | 180.00 | 18.13 | 12.20 | 15.00 | 0.00 | - | 2 | 46 | 30.04% |
| ZTS221021P00185000 | 2022-06-21 2:15PM EDT | 185.00 | 26.30 | 14.50 | 18.00 | 0.00 | - | 11 | 19 | 29.60% |
| ZTS221021P00190000 | 2022-04-18 11:52AM EDT | 190.00 | 18.00 | 31.50 | 35.80 | 0.00 | - | 3 | 7 | 61.06% |
| ZTS221021P00195000 | 2022-04-18 10:05AM EDT | 195.00 | 20.00 | 31.70 | 35.40 | 0.00 | - | 2 | 5 | 52.18% |
| ZTS221021P00200000 | 2022-03-29 3:51PM EDT | 200.00 | 18.11 | 24.00 | 27.30 | 0.00 | - | 2 | 3 | 23.00% |
| ZTS221021P00210000 | 2022-04-07 3:41PM EDT | 210.00 | 21.90 | 39.70 | 44.30 | 0.00 | - | 6 | 8 | 51.19% |
© 2022 Yahoo. All rights reserved.
