Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.20 | 0.00 | - | 4 | 20 |
| - | - | - | - | - | 70.00 | 0.10 | 0.00 | - | 32 | 33 |
| 151.50 | 0.00 | - | 1 | 0 | 75.00 | 0.10 | 0.00 | - | 26 | 180 |
| 101.47 | 0.00 | - | 1 | 0 | 80.00 | 0.15 | +0.05 | +50.00% | 90 | 105 |
| 81.00 | 0.00 | - | 1 | 0 | 85.00 | 0.20 | -0.30 | -60.00% | 1 | 19 |
| - | - | - | - | - | 90.00 | 0.20 | -0.30 | -60.00% | 73 | 119 |
| 63.50 | 0.00 | - | 1 | 0 | 95.00 | 0.25 | 0.00 | - | 172 | 174 |
| 54.55 | 0.00 | - | 10 | 31 | 100.00 | 0.25 | 0.00 | - | 1 | 203 |
| - | - | - | - | - | 105.00 | 0.25 | 0.00 | - | 80 | 93 |
| 65.54 | 0.00 | - | 1 | 1 | 110.00 | 0.35 | 0.00 | - | 1 | 100 |
| 90.50 | 0.00 | - | 1 | 0 | 115.00 | 0.49 | 0.00 | - | 1 | 42 |
| 18.10 | 0.00 | - | 10 | 18 | 120.00 | 0.40 | 0.00 | - | 6 | 32 |
| 15.66 | 0.00 | - | 1 | 290 | 125.00 | 0.90 | 0.00 | - | 2 | 20 |
| 14.00 | 0.00 | - | 1 | 20 | 130.00 | 1.05 | -1.95 | -65.00% | 10 | 56 |
| 16.78 | 0.00 | - | 2 | 29 | 135.00 | 1.26 | 0.00 | - | 1 | 122 |
| 13.03 | +3.13 | +31.62% | 14 | 96 | 140.00 | 2.30 | +0.60 | +35.29% | 1 | 162 |
| 15.11 | 0.00 | - | 1 | 118 | 145.00 | 2.00 | 0.00 | - | 27 | 1,017 |
| 7.17 | -3.10 | -30.19% | 4 | 267 | 150.00 | 5.70 | +0.82 | +16.80% | 1 | 826 |
| 4.10 | -1.25 | -23.36% | 3 | 849 | 155.00 | 7.90 | +0.62 | +8.52% | 2 | 217 |
| 2.50 | -0.80 | -24.24% | 7 | 1,346 | 160.00 | 10.10 | +1.50 | +17.44% | 1 | 685 |
| 2.22 | 0.00 | - | 2 | 394 | 165.00 | 15.15 | +3.60 | +31.17% | 1 | 198 |
| 0.94 | -0.66 | -41.25% | 3 | 689 | 170.00 | 14.90 | 0.00 | - | 5 | 523 |
| 0.55 | -0.57 | -50.89% | 1 | 617 | 175.00 | 47.50 | 0.00 | - | 10 | 72 |
| 0.80 | 0.00 | - | 5 | 620 | 180.00 | 23.30 | 0.00 | - | 1 | 169 |
| 0.25 | -0.30 | -54.55% | 6 | 669 | 185.00 | 36.70 | 0.00 | - | 75 | 80 |
| 0.25 | +0.10 | +66.67% | 3 | 216 | 190.00 | 41.70 | 0.00 | - | 50 | 76 |
| 0.37 | +0.17 | +85.00% | 3 | 363 | 195.00 | 44.90 | 0.00 | - | 25 | 6 |
| 0.05 | 0.00 | - | 1 | 1,525 | 200.00 | 63.50 | 0.00 | - | 20 | 6 |
| 0.25 | +0.05 | +25.00% | 8 | 508 | 210.00 | 73.40 | 0.00 | - | 10 | 15 |
| 0.10 | 0.00 | - | 1 | 174 | 220.00 | 71.70 | 0.00 | - | 100 | 50 |
| 0.05 | 0.00 | - | 5 | 183 | 230.00 | 79.90 | 0.00 | - | 50 | 16 |
| 0.20 | 0.00 | - | 1 | 331 | 240.00 | 89.90 | 0.00 | - | 75 | 9 |
| 0.10 | +0.05 | +100.00% | 23 | 106 | 250.00 | 84.99 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 2 | 274 | 260.00 | 64.75 | 0.00 | - | 11 | 3 |
| 0.20 | -0.05 | -20.00% | 1 | 748 | 270.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 62 | 280.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 2 | 16 | 290.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 26 | 300.00 | 111.05 | 0.00 | - | 10 | 0 |
| 0.60 | 0.00 | - | 1 | 8 | 310.00 | 121.00 | 0.00 | - | 10 | 0 |
| 4.70 | 0.00 | - | 1 | 324 | 320.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 340.00 | - | - | - | - | - |
| 1.87 | 0.00 | - | - | 0 | 360.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
