New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.80-3.20 (-1.87%)
At close: 04:03PM EST
167.19 -0.61 (-0.36%)
After hours: 06:38PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230616C000800002022-08-01 1:21PM EST80.00101.8776.9081.500.00-110.00%
ZTS230616C000900002022-09-13 8:47AM EST90.0076.2054.0058.800.00-110.00%
ZTS230616C001000002022-10-28 11:51AM EST100.0057.5551.5056.000.00-1000.00%
ZTS230616C001300002022-11-30 3:51PM EST130.0030.2023.3024.700.00-124730.00%
ZTS230616C001400002022-12-23 2:10PM EST140.0016.2227.6031.400.00-1235.63%
ZTS230616C001450002023-01-09 12:08PM EST145.0013.200.000.000.00-200.00%
ZTS230616C001500002023-02-03 3:01PM EST150.0023.300.000.000.00-500.00%
ZTS230616C001550002023-01-27 10:45AM EST155.0018.500.000.000.00-100.00%
ZTS230616C001600002023-01-25 11:56AM EST160.0016.000.000.000.00-300.00%
ZTS230616C001650002023-02-02 3:43PM EST165.0015.700.000.000.00-500.00%
ZTS230616C001700002023-01-27 12:27PM EST170.0010.200.000.000.00-1500.78%
ZTS230616C001750002023-02-03 10:05AM EST175.008.000.000.000.00-101.56%
ZTS230616C001800002023-01-26 12:29PM EST180.006.600.000.000.00-103.13%
ZTS230616C001850002023-02-03 3:25PM EST185.005.000.000.000.00-1003.13%
ZTS230616C001900002023-02-02 3:16PM EST190.004.180.000.000.00-1206.25%
ZTS230616C001950002023-02-03 3:26PM EST195.002.700.000.000.00-806.25%
ZTS230616C002000002023-02-02 3:50PM EST200.002.500.000.000.00-406.25%
ZTS230616C002100002023-01-26 11:19AM EST210.001.300.000.000.00-106.25%
ZTS230616C002200002022-11-18 2:26PM EST220.000.650.004.800.00-2946.95%
ZTS230616C002300002023-02-02 3:53PM EST230.000.730.000.000.00-2012.50%
ZTS230616C002400002022-11-23 11:51AM EST240.000.550.004.800.00-155155.67%
ZTS230616C002500002022-12-23 2:27PM EST250.000.150.004.800.00-9219459.58%
ZTS230616C002600002022-11-22 3:05PM EST260.000.800.004.800.00-2152.34%
ZTS230616C002700002022-12-23 2:27PM EST270.000.250.004.800.00-3255.49%
ZTS230616C002800002023-02-01 12:51PM EST280.000.250.000.000.00-1012.50%
ZTS230616C002900002022-12-29 12:33PM EST290.000.080.004.800.00-101,09661.29%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230616P000650002023-02-01 3:38PM EST65.000.150.000.000.00-29025.00%
ZTS230616P000700002023-01-09 9:48AM EST70.000.450.000.000.00-2025.00%
ZTS230616P000750002023-01-10 10:25AM EST75.000.450.000.000.00-2025.00%
ZTS230616P000800002023-01-11 9:42AM EST80.000.500.000.000.00-1025.00%
ZTS230616P000850002023-01-25 1:21PM EST85.000.150.000.000.00-1025.00%
ZTS230616P000900002022-12-16 2:01PM EST90.001.300.251.500.00-11262.06%
ZTS230616P000950002022-08-02 2:55PM EST95.000.800.553.600.00-2369.78%
ZTS230616P001000002023-01-11 12:26PM EST100.000.940.000.000.00-2012.50%
ZTS230616P001050002022-12-21 3:58PM EST105.002.400.201.550.00-1155.35%
ZTS230616P001100002023-01-04 2:02PM EST110.001.500.104.800.00-11157.41%
ZTS230616P001150002023-02-03 2:44PM EST115.001.000.000.000.00-3012.50%
ZTS230616P001200002023-02-02 2:01PM EST120.000.900.000.000.00-10012.50%
ZTS230616P001250002023-01-27 3:35PM EST125.001.170.000.000.00-22012.50%
ZTS230616P001300002023-02-01 12:48PM EST130.001.700.000.000.00-2012.50%
ZTS230616P001350002023-02-03 1:34PM EST135.001.880.000.000.00-206.25%
ZTS230616P001400002023-02-03 1:34PM EST140.002.430.000.000.00-206.25%
ZTS230616P001450002023-01-23 1:58PM EST145.003.550.000.000.00-806.25%
ZTS230616P001500002023-02-01 10:33AM EST150.004.460.000.000.00-1503.13%
ZTS230616P001550002023-02-01 2:28PM EST155.005.700.000.000.00-2703.13%
ZTS230616P001600002023-02-02 12:16PM EST160.006.300.000.000.00-201.56%
ZTS230616P001650002023-01-17 10:40AM EST165.0012.600.000.000.00-200.78%
ZTS230616P001700002023-01-24 9:43AM EST170.0010.550.000.000.00-100.00%
ZTS230616P001750002023-02-02 3:29PM EST175.0011.900.000.000.00-100.00%
ZTS230616P001800002022-07-18 2:35PM EST180.0022.2017.5022.400.00--137.51%
ZTS230616P001850002022-08-02 9:17AM EST185.0020.6030.7035.500.00-1256.07%
ZTS230616P001900002022-06-01 8:47AM EST190.0029.8026.6031.500.00--142.98%
ZTS230616P001950002022-11-23 1:04PM EST195.0047.0047.4051.800.00-1080.03%
ZTS230616P002000002022-09-27 9:18AM EST200.0051.7746.9051.500.00-22069.93%
ZTS230616P002500002022-07-15 9:26AM EST250.0074.3072.0077.000.00--00.00%