Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 151.50 | 0.00 | - | 1 | 0 | 75.00 | 0.70 | 0.00 | - | 2 | 37 |
| 101.47 | 0.00 | - | 1 | 0 | 80.00 | 0.50 | 0.00 | - | 7 | 7 |
| 81.00 | 0.00 | - | 1 | 0 | 85.00 | 0.80 | 0.00 | - | 5 | 3 |
| - | - | - | - | - | 90.00 | 0.50 | 0.00 | - | 5 | 119 |
| 63.50 | 0.00 | - | 1 | 0 | 95.00 | 1.25 | 0.00 | - | - | 0 |
| 64.80 | 0.00 | - | 24 | 31 | 100.00 | 1.10 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 105.00 | 1.25 | 0.00 | - | 1 | 5 |
| 97.02 | 0.00 | - | 1 | 0 | 110.00 | 2.50 | 0.00 | - | 1 | 43 |
| 90.50 | 0.00 | - | 1 | 0 | 115.00 | 3.60 | 0.00 | - | 1 | 5 |
| 78.50 | 0.00 | - | 1 | 2 | 120.00 | 1.00 | 0.00 | - | 1 | 15 |
| 52.20 | 0.00 | - | 1 | 289 | 125.00 | 2.00 | 0.00 | - | 5 | 6 |
| 53.50 | 0.00 | - | 1 | 13 | 130.00 | 2.10 | 0.00 | - | 7 | 34 |
| 100.88 | 0.00 | - | 1 | 2 | 135.00 | 2.65 | 0.00 | - | 6 | 43 |
| 58.20 | 0.00 | - | 7 | 54 | 140.00 | 3.30 | 0.00 | - | 6 | 124 |
| 48.26 | 0.00 | - | 1 | 3 | 145.00 | 4.00 | 0.00 | - | 5 | 74 |
| 34.90 | 0.00 | - | 1 | 57 | 150.00 | 4.90 | 0.00 | - | 5 | 808 |
| 17.90 | 0.00 | - | 3 | 25 | 155.00 | 6.10 | 0.00 | - | 5 | 88 |
| 22.40 | 0.00 | - | 2 | 138 | 160.00 | 6.46 | 0.00 | - | 1 | 901 |
| 19.20 | 0.00 | - | 3 | 79 | 165.00 | 8.90 | 0.00 | - | 4 | 96 |
| 14.70 | 0.00 | - | 2 | 52 | 170.00 | 11.00 | 0.00 | - | 4 | 128 |
| 13.80 | 0.00 | - | 1 | 331 | 175.00 | 12.00 | 0.00 | - | 2 | 119 |
| 11.62 | 0.00 | - | 3 | 184 | 180.00 | 12.00 | 0.00 | - | 1 | 233 |
| 8.50 | -0.70 | -7.61% | 2 | 705 | 185.00 | 17.60 | 0.00 | - | 1 | 194 |
| 7.05 | 0.00 | - | 1 | 241 | 190.00 | 17.80 | 0.00 | - | 13 | 114 |
| 5.40 | 0.00 | - | 1 | 352 | 195.00 | 29.50 | 0.00 | - | 1 | 671 |
| 4.30 | +0.33 | +8.31% | 4 | 1,207 | 200.00 | 28.50 | 0.00 | - | 2 | 674 |
| 2.08 | 0.00 | - | 1 | 540 | 210.00 | 48.50 | 0.00 | - | 1 | 158 |
| 1.13 | 0.00 | - | 5 | 174 | 220.00 | 56.70 | 0.00 | - | 5 | 89 |
| 1.30 | 0.00 | - | 6 | 182 | 230.00 | 68.93 | 0.00 | - | 1 | 58 |
| 1.00 | 0.00 | - | 2 | 362 | 240.00 | 72.00 | 0.00 | - | 3 | 44 |
| 0.70 | 0.00 | - | 1 | 100 | 250.00 | 84.99 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 2 | 274 | 260.00 | 64.75 | 0.00 | - | 11 | 3 |
| 0.60 | 0.00 | - | 1 | 786 | 270.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 4 | 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.
