New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
165.18-3.06 (-1.82%)
At close: 04:03PM EST
165.68 +0.50 (+0.30%)
After hours: 07:21PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230421C001200002022-11-02 11:21AM EST120.0034.4039.5043.400.00--70.00%
ZTS230421C001250002022-11-29 10:10AM EST125.0028.5025.6028.900.00-550.00%
ZTS230421C001300002023-01-20 11:20AM EST130.0035.8335.4039.900.00-1059.78%
ZTS230421C001350002022-11-07 3:35PM EST135.0014.0020.1023.800.00-110.00%
ZTS230421C001400002023-01-26 3:25PM EST140.0030.4626.3029.700.00-33746.58%
ZTS230421C001450002023-01-23 11:43AM EST145.0023.8522.3026.100.00-13746.35%
ZTS230421C001500002023-01-20 10:34AM EST150.0019.0018.0021.000.00-438639.54%
ZTS230421C001550002023-01-18 2:50PM EST155.0013.3915.5017.400.00-14137.94%
ZTS230421C001600002023-01-23 11:41AM EST160.0013.0012.0012.700.00-18231.82%
ZTS230421C001650002023-01-27 3:35PM EST165.009.838.909.80-1.15-10.47%82830.76%
ZTS230421C001700002023-01-27 10:11AM EST170.007.006.507.20-0.40-5.41%1689329.37%
ZTS230421C001750002023-01-27 10:13AM EST175.005.004.405.200.00-610128.58%
ZTS230421C001800002023-01-27 3:50PM EST180.003.343.004.00-0.46-12.11%232329.27%
ZTS230421C001850002023-01-27 11:12AM EST185.002.021.452.50+0.02+1.00%428927.53%
ZTS230421C001900002023-01-25 2:37PM EST190.001.560.802.600.00-68831.69%
ZTS230421C001950002023-01-20 3:53PM EST195.001.100.352.450.00-44134.47%
ZTS230421C002000002023-01-26 3:18PM EST200.000.850.051.150.00-328630.23%
ZTS230421C002100002022-12-19 11:20AM EST210.000.300.004.800.00-83154.91%
ZTS230421C002200002022-12-30 3:49PM EST220.000.400.004.800.00-129360.99%
ZTS230421C002300002023-01-27 3:14PM EST230.001.110.004.80+0.53+91.38%98654.03%
ZTS230421C002400002022-12-16 10:32AM EST240.003.010.004.800.00-33358.73%
ZTS230421C002500002022-12-20 10:30AM EST250.000.100.000.650.00-21,49347.80%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230421P000650002023-01-05 1:15PM EST65.000.100.000.200.00-229980.27%
ZTS230421P000700002022-11-18 3:27PM EST70.000.760.004.800.00-149128.66%
ZTS230421P000750002022-12-15 1:42PM EST75.000.650.004.800.00-218119.63%
ZTS230421P000800002022-12-16 11:35AM EST80.000.700.004.800.00-679111.23%
ZTS230421P000850002022-11-21 3:27PM EST85.001.060.002.150.00-8285.74%
ZTS230421P000900002023-01-09 12:25PM EST90.001.120.004.800.00-12295.87%
ZTS230421P000950002022-11-17 10:58AM EST95.001.200.153.000.00--179.86%
ZTS230421P001000002023-01-10 11:15AM EST100.000.680.001.700.00-1864.21%
ZTS230421P001050002023-01-11 3:41PM EST105.000.600.104.800.00-1576.10%
ZTS230421P001100002023-01-06 11:43AM EST110.001.250.004.800.00-5969.51%
ZTS230421P001150002022-12-23 2:20PM EST115.001.750.001.000.00-111150.68%
ZTS230421P001200002023-01-13 11:47AM EST120.000.700.000.80-0.15-17.65%415043.53%
ZTS230421P001250002023-01-27 11:33AM EST125.000.650.251.35-1.35-67.50%11944.29%
ZTS230421P001300002023-01-19 2:17PM EST130.001.100.451.550.00-17640.97%
ZTS230421P001350002023-01-23 11:44AM EST135.001.200.252.750.00-21343.47%
ZTS230421P001400002023-01-23 1:14PM EST140.001.451.052.300.00-12835.65%
ZTS230421P001450002023-01-25 9:54AM EST145.002.301.303.000.00-11,27733.84%
ZTS230421P001500002023-01-26 10:57AM EST150.002.952.253.500.00-189230.42%
ZTS230421P001550002023-01-26 10:06AM EST155.003.753.804.800.00-12829.37%
ZTS230421P001600002023-01-27 3:28PM EST160.005.335.306.10+0.43+8.78%43527.14%
ZTS230421P001650002023-01-27 2:36PM EST165.007.107.308.10+0.42+6.29%3325525.94%
ZTS230421P001700002023-01-27 10:26AM EST170.0010.229.7010.30+0.45+4.61%21,31623.87%
ZTS230421P001800002022-12-02 11:17AM EST180.0024.5132.6036.200.00-1180.26%
ZTS230421P001900002022-10-11 8:30AM EST190.0044.400.000.000.00--00.00%