ZTS - Zoetis Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230616C00080000 | 2022-08-01 2:21PM EDT | 80.00 | 101.87 | 76.90 | 81.50 | 0.00 | - | 1 | 1 | 0.00% |
| ZTS230616C00090000 | 2022-09-13 9:47AM EDT | 90.00 | 76.20 | 54.00 | 58.80 | 0.00 | - | 1 | 1 | 0.00% |
| ZTS230616C00100000 | 2022-10-28 12:51PM EDT | 100.00 | 57.55 | 51.50 | 56.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZTS230616C00110000 | 2023-04-14 2:28PM EDT | 110.00 | 65.05 | 71.80 | 76.50 | 0.00 | - | - | 1 | 352.95% |
| ZTS230616C00130000 | 2023-04-11 10:21AM EDT | 130.00 | 42.85 | 53.50 | 57.30 | 0.00 | - | 1 | 69 | 278.66% |
| ZTS230616C00140000 | 2023-05-16 1:09PM EDT | 140.00 | 42.64 | 29.60 | 33.90 | 0.00 | - | 1 | 3 | 103.52% |
| ZTS230616C00145000 | 2023-04-14 10:41AM EDT | 145.00 | 30.40 | 37.00 | 41.80 | 0.00 | - | 1 | 60 | 207.28% |
| ZTS230616C00150000 | 2023-06-02 2:11PM EDT | 150.00 | 21.20 | 20.00 | 23.50 | +4.60 | +27.71% | 10 | 28 | 72.22% |
| ZTS230616C00155000 | 2023-06-01 10:46AM EDT | 155.00 | 11.30 | 16.00 | 18.70 | 0.00 | - | 1 | 12 | 62.55% |
| ZTS230616C00160000 | 2023-06-02 11:55AM EDT | 160.00 | 10.00 | 11.60 | 13.90 | +3.00 | +42.86% | 2 | 49 | 52.05% |
| ZTS230616C00165000 | 2023-06-02 3:07PM EDT | 165.00 | 8.10 | 7.60 | 8.60 | +4.54 | +127.53% | 24 | 266 | 35.43% |
| ZTS230616C00170000 | 2023-06-02 3:47PM EDT | 170.00 | 4.46 | 4.00 | 4.40 | +3.06 | +218.57% | 85 | 362 | 27.31% |
| ZTS230616C00175000 | 2023-06-02 2:56PM EDT | 175.00 | 1.65 | 1.55 | 1.80 | +1.20 | +266.67% | 431 | 377 | 24.83% |
| ZTS230616C00180000 | 2023-06-02 3:40PM EDT | 180.00 | 0.55 | 0.30 | 1.00 | +0.35 | +175.00% | 41 | 1,654 | 29.37% |
| ZTS230616C00185000 | 2023-06-02 2:56PM EDT | 185.00 | 0.18 | 0.10 | 0.40 | -0.02 | -10.00% | 9 | 386 | 30.10% |
| ZTS230616C00190000 | 2023-06-02 3:45PM EDT | 190.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 7 | 1,081 | 32.67% |
| ZTS230616C00195000 | 2023-06-01 11:55AM EDT | 195.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 18 | 818 | 52.49% |
| ZTS230616C00200000 | 2023-06-01 2:54PM EDT | 200.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 17 | 225 | 40.63% |
| ZTS230616C00210000 | 2023-06-01 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 358 | 46.88% |
| ZTS230616C00220000 | 2023-05-25 2:39PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 51.95% |
| ZTS230616C00230000 | 2023-06-02 9:30AM EDT | 230.00 | 0.40 | 0.00 | 0.25 | +0.25 | +166.67% | 10 | 101 | 72.75% |
| ZTS230616C00240000 | 2023-04-21 9:57AM EDT | 240.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 83.59% |
| ZTS230616C00250000 | 2023-04-12 3:34PM EDT | 250.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 195 | 154.10% |
| ZTS230616C00260000 | 2022-11-22 4:05PM EDT | 260.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 165.23% |
| ZTS230616C00270000 | 2022-12-23 3:27PM EDT | 270.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 175.73% |
| ZTS230616C00280000 | 2023-03-15 2:16PM EDT | 280.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 58 | 185.64% |
| ZTS230616C00290000 | 2023-03-17 2:29PM EDT | 290.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 1,094 | 187.21% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230616P00065000 | 2023-02-24 1:42PM EDT | 65.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 700 | 755 | 260.16% |
| ZTS230616P00070000 | 2023-04-05 1:46PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 77 | 80 | 176.56% |
| ZTS230616P00075000 | 2023-05-25 12:11PM EDT | 75.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 11 | 34 | 224.61% |
| ZTS230616P00080000 | 2023-05-01 10:30AM EDT | 80.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 63 | 304.88% |
| ZTS230616P00085000 | 2023-01-25 2:21PM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 284.18% |
| ZTS230616P00090000 | 2022-12-16 3:01PM EDT | 90.00 | 1.30 | 0.25 | 1.50 | 0.00 | - | 1 | 12 | 210.94% |
| ZTS230616P00095000 | 2022-08-02 3:55PM EDT | 95.00 | 0.80 | 0.55 | 3.60 | 0.00 | - | 2 | 3 | 237.11% |
| ZTS230616P00100000 | 2023-01-11 1:26PM EDT | 100.00 | 0.94 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 179.79% |
| ZTS230616P00105000 | 2023-04-03 9:40AM EDT | 105.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 142.58% |
| ZTS230616P00110000 | 2023-05-25 12:11PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 103.52% |
| ZTS230616P00115000 | 2023-04-11 2:56PM EDT | 115.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 119.43% |
| ZTS230616P00120000 | 2023-05-16 9:31AM EDT | 120.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 219 | 107.13% |
| ZTS230616P00125000 | 2023-06-01 11:22AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 27 | 72.66% |
| ZTS230616P00130000 | 2023-05-12 3:07PM EDT | 130.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 127 | 73.05% |
| ZTS230616P00135000 | 2023-05-08 9:58AM EDT | 135.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 5 | 20 | 74.41% |
| ZTS230616P00140000 | 2023-06-02 12:03PM EDT | 140.00 | 0.30 | 0.00 | 0.55 | -0.08 | -21.05% | 1 | 84 | 63.87% |
| ZTS230616P00145000 | 2023-05-30 3:42PM EDT | 145.00 | 0.49 | 0.00 | 0.55 | 0.00 | - | 1 | 985 | 54.69% |
| ZTS230616P00150000 | 2023-06-02 12:03PM EDT | 150.00 | 0.40 | 0.10 | 0.75 | -0.13 | -24.53% | 1 | 199 | 50.00% |
| ZTS230616P00155000 | 2023-06-02 12:01PM EDT | 155.00 | 0.17 | 0.00 | 0.20 | -0.30 | -63.83% | 14 | 515 | 34.18% |
| ZTS230616P00160000 | 2023-06-02 3:07PM EDT | 160.00 | 0.40 | 0.15 | 0.45 | -0.71 | -63.96% | 14 | 422 | 31.06% |
| ZTS230616P00165000 | 2023-06-02 3:48PM EDT | 165.00 | 0.82 | 0.70 | 0.90 | -1.53 | -65.11% | 31 | 415 | 26.64% |
| ZTS230616P00170000 | 2023-06-02 2:47PM EDT | 170.00 | 2.15 | 1.85 | 2.10 | -3.03 | -58.49% | 15 | 743 | 23.83% |
| ZTS230616P00175000 | 2023-06-02 3:06PM EDT | 175.00 | 4.30 | 4.20 | 4.60 | -5.12 | -54.35% | 3 | 300 | 22.05% |
| ZTS230616P00180000 | 2023-06-01 3:09PM EDT | 180.00 | 14.29 | 6.70 | 9.80 | 0.00 | - | 1 | 113 | 36.60% |
| ZTS230616P00185000 | 2023-05-25 10:20AM EDT | 185.00 | 19.20 | 10.50 | 14.00 | 0.00 | - | 1 | 268 | 37.74% |
| ZTS230616P00190000 | 2023-05-31 3:14PM EDT | 190.00 | 28.10 | 15.50 | 19.10 | 0.00 | - | 2 | 0 | 48.12% |
| ZTS230616P00195000 | 2023-05-16 3:50PM EDT | 195.00 | 13.90 | 20.50 | 24.70 | 0.00 | - | 1 | 0 | 65.19% |
| ZTS230616P00200000 | 2022-09-27 10:18AM EDT | 200.00 | 51.77 | 46.90 | 51.50 | 0.00 | - | 2 | 20 | 249.93% |
| ZTS230616P00250000 | 2022-07-15 10:26AM EDT | 250.00 | 74.30 | 72.00 | 77.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.