Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
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 | 219.73% |
| ZTS230120C00080000 | 2021-11-10 7:48AM EDT | 80.00 | 106.50 | 149.50 | 154.50 | 0.00 | - | 1 | 1 | 370.48% |
| ZTS230120C00085000 | 2021-11-10 7:48AM EDT | 85.00 | 81.00 | 145.00 | 149.50 | 0.00 | - | 1 | 0 | 341.63% |
| ZTS230120C00095000 | 2021-11-10 7:48AM EDT | 95.00 | 63.50 | 135.00 | 140.00 | 0.00 | - | 1 | 0 | 295.95% |
| ZTS230120C00100000 | 2022-05-25 2:10PM EDT | 100.00 | 64.80 | 74.00 | 78.90 | 0.00 | - | 24 | 31 | 71.62% |
| ZTS230120C00110000 | 2021-11-10 7:48AM EDT | 110.00 | 97.02 | 120.50 | 125.50 | 0.00 | - | 1 | 0 | 246.97% |
| ZTS230120C00115000 | 2021-11-10 7:48AM EDT | 115.00 | 90.50 | 116.00 | 120.50 | 0.00 | - | 1 | 0 | 233.96% |
| ZTS230120C00120000 | 2021-11-10 7:48AM EDT | 120.00 | 78.50 | 111.00 | 116.00 | 0.00 | - | 1 | 2 | 221.97% |
| ZTS230120C00125000 | 2022-06-27 1:56PM EDT | 125.00 | 52.20 | 49.50 | 52.40 | 0.00 | - | 1 | 289 | 51.76% |
| ZTS230120C00130000 | 2022-05-04 12:09PM EDT | 130.00 | 48.58 | 41.80 | 46.50 | 0.00 | - | 2 | 11 | 44.67% |
| ZTS230120C00135000 | 2021-12-16 4:42PM EDT | 135.00 | 100.88 | 72.60 | 77.00 | 0.00 | - | 1 | 2 | 125.23% |
| ZTS230120C00140000 | 2022-03-01 11:50AM EDT | 140.00 | 58.20 | 54.90 | 59.00 | 0.00 | - | 7 | 54 | 87.08% |
| ZTS230120C00145000 | 2022-03-11 4:49PM EDT | 145.00 | 48.26 | 58.10 | 61.90 | 0.00 | - | 1 | 3 | 99.67% |
| ZTS230120C00150000 | 2022-06-17 1:57PM EDT | 150.00 | 23.00 | 28.70 | 31.70 | 0.00 | - | 5 | 58 | 41.13% |
| ZTS230120C00155000 | 2022-06-14 3:37PM EDT | 155.00 | 17.90 | 24.10 | 27.60 | 0.00 | - | 3 | 25 | 38.54% |
| ZTS230120C00160000 | 2022-06-22 9:57AM EDT | 160.00 | 17.70 | 21.80 | 23.60 | 0.00 | - | 1 | 136 | 35.95% |
| ZTS230120C00165000 | 2022-06-21 10:29AM EDT | 165.00 | 14.20 | 18.50 | 20.30 | 0.00 | - | 1 | 75 | 34.51% |
| ZTS230120C00170000 | 2022-06-17 2:35PM EDT | 170.00 | 12.60 | 14.10 | 18.80 | 0.00 | - | 14 | 32 | 36.26% |
| ZTS230120C00175000 | 2022-06-24 10:57AM EDT | 175.00 | 16.00 | 13.30 | 14.60 | 0.00 | - | 1 | 296 | 32.25% |
| ZTS230120C00180000 | 2022-06-27 2:57PM EDT | 180.00 | 13.60 | 10.80 | 12.10 | 0.00 | - | 20 | 156 | 31.15% |
| ZTS230120C00185000 | 2022-06-27 2:49PM EDT | 185.00 | 11.80 | 7.70 | 10.20 | 0.00 | - | 13 | 1,150 | 30.78% |
| ZTS230120C00190000 | 2022-06-24 12:27PM EDT | 190.00 | 8.50 | 6.10 | 8.50 | 0.00 | - | 4 | 183 | 30.37% |
| ZTS230120C00195000 | 2022-06-24 11:08AM EDT | 195.00 | 7.00 | 4.70 | 5.90 | 0.00 | - | 1 | 305 | 27.50% |
| ZTS230120C00200000 | 2022-06-27 3:58PM EDT | 200.00 | 6.00 | 3.40 | 4.70 | 0.00 | - | 7 | 502 | 27.12% |
| ZTS230120C00210000 | 2022-06-28 1:24PM EDT | 210.00 | 3.40 | 2.55 | 3.10 | -0.40 | -10.53% | 22 | 490 | 27.10% |
| ZTS230120C00220000 | 2022-06-28 1:37PM EDT | 220.00 | 2.00 | 0.70 | 2.15 | +0.65 | +48.15% | 2 | 165 | 27.61% |
| ZTS230120C00230000 | 2022-06-24 10:01AM EDT | 230.00 | 1.95 | 0.75 | 1.60 | 0.00 | - | 1 | 184 | 28.58% |
| ZTS230120C00240000 | 2022-06-14 9:54AM EDT | 240.00 | 0.85 | 0.60 | 1.05 | 0.00 | - | 1 | 366 | 28.63% |
| ZTS230120C00250000 | 2022-06-17 10:56AM EDT | 250.00 | 0.70 | 0.00 | 1.60 | 0.00 | - | 1 | 100 | 34.16% |
| ZTS230120C00260000 | 2022-06-01 9:38AM EDT | 260.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 1 | 274 | 30.24% |
| ZTS230120C00270000 | 2022-06-17 9:35AM EDT | 270.00 | 0.40 | 0.00 | 4.60 | -0.35 | -46.67% | 1 | 798 | 50.96% |
| ZTS230120C00280000 | 2022-06-02 10:48AM EDT | 280.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 62 | 54.21% |
| ZTS230120C00290000 | 2022-03-18 2:02PM EDT | 290.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 2 | 16 | 57.34% |
| ZTS230120C00300000 | 2022-03-22 2:54PM EDT | 300.00 | 0.60 | 0.15 | 4.80 | 0.00 | - | 1 | 26 | 50.02% |
| ZTS230120C00310000 | 2022-04-11 9:50AM EDT | 310.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 51.72% |
| ZTS230120C00320000 | 2021-12-23 12:49PM EDT | 320.00 | 4.70 | 0.50 | 4.00 | 0.00 | - | 1 | 324 | 52.94% |
| ZTS230120C00340000 | 2022-04-22 11:32AM EDT | 340.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 57.37% |
| 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 | 2022-05-19 12:12PM EDT | 75.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 2 | 37 | 78.27% |
| ZTS230120P00080000 | 2022-06-16 12:54PM EDT | 80.00 | 1.10 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 65.76% |
| ZTS230120P00085000 | 2022-01-12 3:55PM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 25.00% |
| ZTS230120P00090000 | 2022-01-12 1:33PM EDT | 90.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 5 | 119 | 63.90% |
| ZTS230120P00095000 | 2022-01-18 1:08AM EDT | 95.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | - | 0 | 59.40% |
| ZTS230120P00100000 | 2022-01-12 1:18PM EDT | 100.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 55.12% |
| ZTS230120P00105000 | 2022-01-12 1:18PM EDT | 105.00 | 1.25 | 0.10 | 5.00 | 0.00 | - | 1 | 5 | 51.32% |
| ZTS230120P00110000 | 2022-05-24 12:08PM EDT | 110.00 | 2.50 | 0.10 | 4.20 | 0.00 | - | 1 | 43 | 55.19% |
| ZTS230120P00115000 | 2022-05-19 2:11PM EDT | 115.00 | 3.60 | 2.15 | 5.40 | 0.00 | - | 1 | 5 | 55.70% |
| ZTS230120P00120000 | 2022-05-06 1:45PM EDT | 120.00 | 3.10 | 0.85 | 5.00 | 0.00 | - | 10 | 15 | 49.93% |
| ZTS230120P00125000 | 2022-06-07 1:52PM EDT | 125.00 | 2.95 | 1.20 | 4.80 | 0.00 | - | 1 | 2 | 45.12% |
| ZTS230120P00130000 | 2022-06-07 1:36PM EDT | 130.00 | 3.60 | 1.10 | 5.30 | 0.00 | - | 2 | 26 | 42.80% |
| ZTS230120P00135000 | 2022-06-13 1:54PM EDT | 135.00 | 7.00 | 1.80 | 6.20 | 0.00 | - | 7 | 37 | 41.54% |
| ZTS230120P00140000 | 2022-06-21 11:08AM EDT | 140.00 | 6.20 | 4.30 | 7.10 | 0.00 | - | 21 | 110 | 39.97% |
| ZTS230120P00145000 | 2022-06-27 2:15PM EDT | 145.00 | 5.60 | 3.60 | 7.20 | 0.00 | - | 29 | 64 | 36.11% |
| ZTS230120P00150000 | 2022-06-28 12:50PM EDT | 150.00 | 6.70 | 6.30 | 8.50 | 0.00 | - | 7 | 889 | 35.11% |
| ZTS230120P00155000 | 2022-06-27 2:09PM EDT | 155.00 | 8.00 | 7.00 | 9.10 | 0.00 | - | 26 | 82 | 32.17% |
| ZTS230120P00160000 | 2022-06-27 2:09PM EDT | 160.00 | 9.40 | 8.30 | 11.80 | 0.00 | - | 22 | 151 | 33.46% |
| ZTS230120P00165000 | 2022-06-27 2:13PM EDT | 165.00 | 11.00 | 11.00 | 11.90 | 0.00 | - | 21 | 124 | 28.89% |
| ZTS230120P00170000 | 2022-06-28 3:11PM EDT | 170.00 | 13.70 | 13.10 | 14.10 | +0.80 | +6.20% | 12 | 130 | 28.21% |
| ZTS230120P00175000 | 2022-06-08 11:22AM EDT | 175.00 | 15.90 | 15.20 | 16.60 | 0.00 | - | 1 | 116 | 27.60% |
| ZTS230120P00180000 | 2022-06-28 3:12PM EDT | 180.00 | 18.60 | 17.20 | 19.30 | -4.72 | -20.24% | 17 | 223 | 26.85% |
| ZTS230120P00185000 | 2022-05-13 11:05AM EDT | 185.00 | 25.20 | 28.30 | 29.70 | 0.00 | - | 15 | 194 | 40.91% |
| ZTS230120P00190000 | 2022-05-25 2:39PM EDT | 190.00 | 32.20 | 21.70 | 24.10 | 0.00 | - | 7 | 114 | 22.20% |
| ZTS230120P00195000 | 2022-06-15 11:12AM EDT | 195.00 | 38.86 | 26.60 | 29.20 | 0.00 | - | 4 | 671 | 25.00% |
| ZTS230120P00200000 | 2022-06-27 11:21AM EDT | 200.00 | 30.00 | 30.10 | 32.90 | 0.00 | - | 166 | 674 | 24.11% |
| ZTS230120P00210000 | 2022-05-11 10:08AM EDT | 210.00 | 48.50 | 48.60 | 50.40 | 0.00 | - | 1 | 158 | 46.08% |
| ZTS230120P00220000 | 2022-05-11 11:45AM EDT | 220.00 | 56.70 | 57.00 | 60.60 | 0.00 | - | 5 | 89 | 51.00% |
| ZTS230120P00230000 | 2022-05-20 9:31AM EDT | 230.00 | 68.93 | 69.00 | 73.20 | 0.00 | - | 1 | 58 | 56.21% |
| ZTS230120P00240000 | 2022-03-02 10:30AM EDT | 240.00 | 50.13 | 50.60 | 55.40 | 0.00 | - | 3 | 48 | 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.
