Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230616C00130000 | 2022-05-04 3:29PM EDT | 130.00 | 56.00 | 45.00 | 50.00 | 0.00 | - | - | 5 | 39.96% |
| ZTS230616C00155000 | 2022-05-02 1:32PM EDT | 155.00 | 33.69 | 26.00 | 31.00 | 0.00 | - | 1 | 1 | 33.81% |
| ZTS230616C00160000 | 2022-05-16 12:09AM EDT | 160.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZTS230616C00175000 | 2022-06-29 10:12AM EDT | 175.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.39% |
| ZTS230616C00180000 | 2022-06-03 12:31PM EDT | 180.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| ZTS230616C00185000 | 2022-06-29 11:07AM EDT | 185.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 1.56% |
| ZTS230616C00190000 | 2022-06-17 3:16PM EDT | 190.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| ZTS230616C00195000 | 2022-06-30 2:55PM EDT | 195.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 3.13% |
| ZTS230616C00200000 | 2022-04-14 3:26PM EDT | 200.00 | 19.00 | 6.00 | 11.00 | 0.00 | - | 4 | 4 | 30.81% |
| ZTS230616C00210000 | 2022-05-03 11:47AM EDT | 210.00 | 9.90 | 5.50 | 10.40 | 0.00 | - | 1 | 1 | 33.67% |
| ZTS230616C00220000 | 2022-06-03 12:37PM EDT | 220.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| ZTS230616C00230000 | 2022-06-09 1:56PM EDT | 230.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| ZTS230616C00240000 | 2022-04-18 9:41AM EDT | 240.00 | 6.15 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 32.75% |
| ZTS230616C00270000 | 2022-04-18 9:41AM EDT | 270.00 | 2.46 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 39.59% |
| ZTS230616C00280000 | 2022-03-31 9:30AM EDT | 280.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | - | 1 | 41.61% |
| ZTS230616C00290000 | 2022-03-31 9:30AM EDT | 290.00 | 1.60 | 0.20 | 4.80 | 0.00 | - | - | 1 | 43.03% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230616P00095000 | 2022-04-18 12:05AM EDT | 95.00 | 1.50 | 1.00 | 2.65 | 0.00 | - | - | 1 | 46.73% |
| ZTS230616P00115000 | 2022-06-09 2:04PM EDT | 115.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ZTS230616P00120000 | 2022-06-09 1:56PM EDT | 120.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| ZTS230616P00125000 | 2022-06-09 1:56PM EDT | 125.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ZTS230616P00130000 | 2022-06-09 1:56PM EDT | 130.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ZTS230616P00135000 | 2022-06-09 1:56PM EDT | 135.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ZTS230616P00140000 | 2022-06-27 1:20PM EDT | 140.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 22 | 26 | 3.13% |
| ZTS230616P00145000 | 2022-06-27 1:20PM EDT | 145.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 46 | 43 | 3.13% |
| ZTS230616P00150000 | 2022-06-09 1:56PM EDT | 150.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| ZTS230616P00155000 | 2022-06-09 1:56PM EDT | 155.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| ZTS230616P00160000 | 2022-06-09 1:56PM EDT | 160.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| ZTS230616P00165000 | 2022-06-09 1:56PM EDT | 165.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| ZTS230616P00170000 | 2022-06-09 1:56PM EDT | 170.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| ZTS230616P00175000 | 2022-06-23 2:22PM EDT | 175.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZTS230616P00190000 | 2022-06-01 9:47AM EDT | 190.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZTS230616P00195000 | 2022-04-18 9:30AM EDT | 195.00 | 24.54 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| ZTS230616P00200000 | 2022-06-13 12:35PM EDT | 200.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
© 2022 Yahoo. All rights reserved.
