Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230120C00075000 | 2022-01-04 10:59AM EDT | 75.00 | 151.50 | 124.50 | 129.50 | 0.00 | - | 1 | 0 | 429.08% |
| ZTS230120C00080000 | 2022-08-01 2:21PM EDT | 80.00 | 101.47 | 75.60 | 80.20 | 0.00 | - | 1 | 0 | 125.71% |
| ZTS230120C00085000 | 2021-11-10 7:48AM EDT | 85.00 | 81.00 | 145.00 | 149.50 | 0.00 | - | 1 | 0 | 788.67% |
| ZTS230120C00095000 | 2021-11-10 7:48AM EDT | 95.00 | 63.50 | 135.00 | 140.00 | 0.00 | - | 1 | 0 | 568.85% |
| ZTS230120C00100000 | 2022-05-25 2:10PM EDT | 100.00 | 64.80 | 74.00 | 78.90 | 0.00 | - | 24 | 31 | 176.03% |
| ZTS230120C00110000 | 2022-08-17 1:51PM EDT | 110.00 | 65.54 | 47.10 | 50.40 | 0.00 | - | 1 | 1 | 80.99% |
| ZTS230120C00115000 | 2021-11-10 7:48AM EDT | 115.00 | 90.50 | 116.00 | 120.50 | 0.00 | - | 1 | 0 | 410.68% |
| ZTS230120C00120000 | 2021-11-10 7:48AM EDT | 120.00 | 78.50 | 111.00 | 116.00 | 0.00 | - | 1 | 2 | 385.44% |
| ZTS230120C00125000 | 2022-06-27 1:56PM EDT | 125.00 | 52.20 | 53.40 | 58.00 | 0.00 | - | 1 | 289 | 138.47% |
| ZTS230120C00130000 | 2022-08-03 1:49PM EDT | 130.00 | 53.50 | 30.00 | 34.10 | 0.00 | - | 1 | 13 | 64.95% |
| ZTS230120C00135000 | 2022-08-16 2:44PM EDT | 135.00 | 40.88 | 27.80 | 31.50 | 0.00 | - | 1 | 3 | 66.28% |
| ZTS230120C00140000 | 2022-09-22 3:44PM EDT | 140.00 | 17.50 | 17.30 | 19.40 | 0.00 | - | 5 | 58 | 42.05% |
| ZTS230120C00145000 | 2022-03-11 4:49PM EDT | 145.00 | 48.26 | 58.10 | 61.90 | 0.00 | - | 1 | 3 | 179.11% |
| ZTS230120C00150000 | 2022-09-23 12:43PM EDT | 150.00 | 11.50 | 11.30 | 12.00 | -0.10 | -0.86% | 4 | 66 | 35.24% |
| ZTS230120C00155000 | 2022-09-08 9:49AM EDT | 155.00 | 12.90 | 8.70 | 9.40 | 0.00 | - | 2 | 27 | 33.89% |
| ZTS230120C00160000 | 2022-09-21 12:44PM EDT | 160.00 | 9.00 | 6.10 | 8.50 | 0.00 | - | 1 | 183 | 36.66% |
| ZTS230120C00165000 | 2022-09-23 2:04PM EDT | 165.00 | 5.10 | 5.00 | 5.60 | +0.30 | +6.25% | 3 | 102 | 32.45% |
| ZTS230120C00170000 | 2022-09-23 12:46PM EDT | 170.00 | 3.30 | 3.20 | 4.20 | -0.40 | -10.81% | 1 | 140 | 31.85% |
| ZTS230120C00175000 | 2022-09-23 2:59PM EDT | 175.00 | 2.45 | 2.55 | 3.20 | -0.06 | -2.39% | 1 | 426 | 31.76% |
| ZTS230120C00180000 | 2022-09-23 2:54PM EDT | 180.00 | 1.86 | 1.70 | 2.45 | +0.06 | +3.33% | 6 | 717 | 31.85% |
| ZTS230120C00185000 | 2022-09-22 2:54PM EDT | 185.00 | 1.20 | 0.65 | 2.10 | 0.00 | - | 1 | 728 | 33.13% |
| ZTS230120C00190000 | 2022-09-23 2:58PM EDT | 190.00 | 1.09 | 0.35 | 1.20 | +0.29 | +36.25% | 2 | 217 | 30.73% |
| ZTS230120C00195000 | 2022-09-22 12:29PM EDT | 195.00 | 0.67 | 0.20 | 2.45 | 0.00 | - | 10 | 369 | 40.27% |
| ZTS230120C00200000 | 2022-09-23 3:45PM EDT | 200.00 | 0.60 | 0.25 | 0.80 | +0.08 | +15.38% | 1 | 1,922 | 32.29% |
| ZTS230120C00210000 | 2022-09-23 11:37AM EDT | 210.00 | 0.35 | 0.15 | 0.35 | -0.30 | -46.15% | 1 | 523 | 31.18% |
| ZTS230120C00220000 | 2022-09-12 9:49AM EDT | 220.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 2 | 174 | 36.77% |
| ZTS230120C00230000 | 2022-09-16 3:15PM EDT | 230.00 | 0.13 | 0.05 | 0.40 | +0.03 | +30.00% | 3 | 183 | 38.62% |
| ZTS230120C00240000 | 2022-09-20 9:35AM EDT | 240.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 354 | 59.55% |
| ZTS230120C00250000 | 2022-06-17 10:56AM EDT | 250.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 100 | 63.14% |
| ZTS230120C00260000 | 2022-07-12 3:35PM EDT | 260.00 | 0.17 | 0.00 | 2.05 | 0.00 | - | 2 | 274 | 55.57% |
| ZTS230120C00270000 | 2022-09-23 9:36AM EDT | 270.00 | 0.35 | 0.05 | 4.80 | +0.05 | +16.67% | 1 | 773 | 69.87% |
| ZTS230120C00280000 | 2022-06-02 10:48AM EDT | 280.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 62 | 72.73% |
| ZTS230120C00290000 | 2022-03-18 2:02PM EDT | 290.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 2 | 16 | 76.32% |
| ZTS230120C00300000 | 2022-03-22 2:54PM EDT | 300.00 | 0.60 | 0.15 | 4.80 | 0.00 | - | 1 | 26 | 78.91% |
| ZTS230120C00310000 | 2022-04-11 9:50AM EDT | 310.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 81.01% |
| ZTS230120C00320000 | 2021-12-23 12:49PM EDT | 320.00 | 4.70 | 0.50 | 4.00 | 0.00 | - | 1 | 324 | 82.41% |
| ZTS230120C00340000 | 2022-04-22 11:32AM EDT | 340.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 88.28% |
| ZTS230120C00360000 | 2022-01-03 1:04AM EDT | 360.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230120P00075000 | 2022-09-16 9:44AM EDT | 75.00 | 0.60 | 0.10 | 4.70 | 0.00 | - | 3 | 50 | 92.68% |
| ZTS230120P00080000 | 2022-09-16 9:43AM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 28 | 32 | 25.00% |
| ZTS230120P00085000 | 2022-09-09 9:30AM EDT | 85.00 | 0.60 | 0.00 | 1.60 | 0.00 | - | 5 | 8 | 60.67% |
| ZTS230120P00090000 | 2022-01-12 1:33PM EDT | 90.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 5 | 119 | 73.01% |
| ZTS230120P00095000 | 2022-01-18 1:08AM EDT | 95.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | - | 0 | 66.83% |
| ZTS230120P00100000 | 2022-01-12 1:18PM EDT | 100.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 60.94% |
| ZTS230120P00105000 | 2022-01-12 1:18PM EDT | 105.00 | 1.25 | 0.10 | 5.00 | 0.00 | - | 1 | 5 | 55.62% |
| ZTS230120P00110000 | 2022-09-19 12:22PM EDT | 110.00 | 1.10 | 1.55 | 2.10 | 0.00 | - | 4 | 43 | 47.22% |
| ZTS230120P00115000 | 2022-05-19 2:11PM EDT | 115.00 | 3.60 | 2.15 | 5.40 | 0.00 | - | 1 | 5 | 51.49% |
| ZTS230120P00120000 | 2022-09-02 2:57PM EDT | 120.00 | 2.00 | 2.00 | 4.30 | 0.00 | - | 1 | 17 | 48.30% |
| ZTS230120P00125000 | 2022-09-21 3:48PM EDT | 125.00 | 3.00 | 2.85 | 3.50 | 0.00 | - | 2 | 13 | 39.06% |
| ZTS230120P00130000 | 2022-09-20 11:48AM EDT | 130.00 | 3.30 | 3.40 | 4.60 | 0.00 | - | 1 | 46 | 38.14% |
| ZTS230120P00135000 | 2022-09-14 1:56PM EDT | 135.00 | 3.50 | 4.60 | 5.80 | 0.00 | - | 1 | 45 | 36.71% |
| ZTS230120P00140000 | 2022-09-22 1:51PM EDT | 140.00 | 6.12 | 5.90 | 7.50 | 0.00 | - | 1 | 130 | 36.12% |
| ZTS230120P00145000 | 2022-09-22 1:51PM EDT | 145.00 | 7.84 | 7.60 | 8.80 | 0.00 | - | 1 | 75 | 33.36% |
| ZTS230120P00150000 | 2022-09-23 3:10PM EDT | 150.00 | 11.20 | 10.10 | 10.70 | +1.45 | +14.87% | 2 | 808 | 31.57% |
| ZTS230120P00155000 | 2022-09-19 3:10PM EDT | 155.00 | 9.60 | 12.50 | 13.20 | 0.00 | - | 66 | 134 | 30.52% |
| ZTS230120P00160000 | 2022-09-22 12:27PM EDT | 160.00 | 15.22 | 15.40 | 16.40 | 0.00 | - | 2 | 634 | 30.48% |
| ZTS230120P00165000 | 2022-09-19 3:10PM EDT | 165.00 | 19.70 | 17.70 | 20.10 | +5.00 | +34.01% | 17 | 199 | 31.01% |
| ZTS230120P00170000 | 2022-09-22 12:48PM EDT | 170.00 | 22.69 | 21.10 | 24.10 | 0.00 | - | 2 | 165 | 31.70% |
| ZTS230120P00175000 | 2022-08-22 11:26AM EDT | 175.00 | 16.00 | 22.40 | 23.40 | 0.00 | - | 2 | 114 | 0.00% |
| ZTS230120P00180000 | 2022-08-18 3:05PM EDT | 180.00 | 16.30 | 23.80 | 26.10 | 0.00 | - | 1 | 234 | 0.00% |
| ZTS230120P00185000 | 2022-08-31 11:33AM EDT | 185.00 | 29.12 | 34.50 | 36.70 | 0.00 | - | 1 | 194 | 31.38% |
| ZTS230120P00190000 | 2022-09-09 9:49AM EDT | 190.00 | 28.40 | 38.30 | 42.50 | 0.00 | - | 2 | 112 | 38.12% |
| ZTS230120P00195000 | 2022-07-13 3:26PM EDT | 195.00 | 29.50 | 21.00 | 25.50 | 0.00 | - | 1 | 671 | 0.00% |
| ZTS230120P00200000 | 2022-09-09 9:48AM EDT | 200.00 | 51.00 | 47.90 | 52.50 | +13.80 | +37.10% | 1 | 130 | 43.35% |
| ZTS230120P00210000 | 2022-09-09 9:49AM EDT | 210.00 | 47.20 | 58.10 | 62.40 | 0.00 | - | 2 | 73 | 47.60% |
| ZTS230120P00220000 | 2022-05-11 11:45AM EDT | 220.00 | 56.70 | 57.00 | 60.60 | 0.00 | - | 5 | 89 | 0.00% |
| ZTS230120P00230000 | 2022-05-20 9:31AM EDT | 230.00 | 68.93 | 69.00 | 73.20 | 0.00 | - | 1 | 58 | 0.00% |
| ZTS230120P00240000 | 2022-07-14 11:30AM EDT | 240.00 | 72.00 | 62.10 | 67.00 | 0.00 | - | 3 | 44 | 0.00% |
| ZTS230120P00250000 | 2022-05-09 11:28AM EDT | 250.00 | 84.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS230120P00260000 | 2022-02-15 1:35PM EDT | 260.00 | 64.75 | 65.60 | 70.50 | 0.00 | - | 11 | 3 | 0.00% |
| ZTS230120P00300000 | 2022-02-22 3:19PM EDT | 300.00 | 111.05 | 108.00 | 113.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZTS230120P00310000 | 2022-02-22 3:19PM EDT | 310.00 | 121.00 | 118.00 | 123.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
