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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230616C00080000 | 2022-08-01 2:21PM EDT | 80.00 | 101.87 | 76.90 | 81.50 | 0.00 | - | 1 | 1 | 96.91% |
| ZTS230616C00090000 | 2022-09-13 9:47AM EDT | 90.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZTS230616C00130000 | 2022-05-04 3:29PM EDT | 130.00 | 56.00 | 45.00 | 50.00 | 0.00 | - | - | 5 | 82.56% |
| ZTS230616C00150000 | 2022-08-15 3:55PM EDT | 150.00 | 36.00 | 23.20 | 27.50 | 0.00 | - | - | 1 | 52.89% |
| ZTS230616C00155000 | 2022-09-28 2:59PM EDT | 155.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| ZTS230616C00160000 | 2022-09-28 2:59PM EDT | 160.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| ZTS230616C00165000 | 2022-08-22 2:48PM EDT | 165.00 | 19.00 | 10.20 | 13.40 | 0.00 | - | 35 | 35 | 39.67% |
| ZTS230616C00175000 | 2022-09-06 10:40AM EDT | 175.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| ZTS230616C00180000 | 2022-09-02 3:10PM EDT | 180.00 | 9.00 | 4.00 | 8.40 | 0.00 | - | 1 | 40 | 37.51% |
| ZTS230616C00185000 | 2022-08-12 10:56AM EDT | 185.00 | 14.60 | 7.70 | 11.70 | 0.00 | - | 18 | 17 | 47.17% |
| ZTS230616C00190000 | 2022-09-29 3:24PM EDT | 190.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZTS230616C00195000 | 2022-08-17 11:50AM EDT | 195.00 | 9.50 | 2.70 | 7.00 | 0.00 | - | 1 | 20 | 40.94% |
| ZTS230616C00200000 | 2022-09-23 11:39AM EDT | 200.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| ZTS230616C00210000 | 2022-09-28 10:33AM EDT | 210.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| ZTS230616C00220000 | 2022-08-15 1:34PM EDT | 220.00 | 4.80 | 0.85 | 4.70 | 0.00 | - | 1 | 9 | 43.65% |
| ZTS230616C00230000 | 2022-09-30 2:46PM EDT | 230.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| ZTS230616C00240000 | 2022-08-05 3:06PM EDT | 240.00 | 2.65 | 0.00 | 3.40 | 0.00 | - | 1 | 5 | 45.08% |
| ZTS230616C00250000 | 2022-08-02 10:17AM EDT | 250.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ZTS230616C00260000 | 2022-07-28 11:02AM EDT | 260.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | - | 1 | 55.57% |
| ZTS230616C00270000 | 2022-04-18 9:41AM EDT | 270.00 | 2.46 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 57.93% |
| ZTS230616C00280000 | 2022-03-31 9:30AM EDT | 280.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | - | 1 | 50.54% |
| ZTS230616C00290000 | 2022-09-21 9:33AM EDT | 290.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 40 | 81 | 12.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230616P00080000 | 2022-09-20 3:54PM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 62 | 12.50% |
| ZTS230616P00085000 | 2022-08-25 10:33AM EDT | 85.00 | 1.10 | 0.80 | 2.05 | 0.00 | - | 2 | 3 | 50.35% |
| ZTS230616P00090000 | 2022-08-16 12:09PM EDT | 90.00 | 0.90 | 0.35 | 3.00 | 0.00 | - | 2 | 2 | 51.40% |
| ZTS230616P00095000 | 2022-08-02 3:55PM EDT | 95.00 | 0.80 | 0.55 | 3.60 | 0.00 | - | 2 | 3 | 49.85% |
| ZTS230616P00115000 | 2022-06-09 2:04PM EDT | 115.00 | 4.00 | 0.50 | 5.00 | 0.00 | - | - | 1 | 38.03% |
| ZTS230616P00120000 | 2022-06-09 1:56PM EDT | 120.00 | 4.60 | 1.00 | 6.00 | 0.00 | - | 1 | 6 | 36.83% |
| ZTS230616P00125000 | 2022-08-10 12:34PM EDT | 125.00 | 4.30 | 2.30 | 6.30 | 0.00 | - | 1 | 8 | 33.40% |
| ZTS230616P00130000 | 2022-08-17 11:38AM EDT | 130.00 | 4.70 | 4.30 | 7.80 | 0.00 | - | 1 | 5 | 32.86% |
| ZTS230616P00135000 | 2022-08-04 3:38PM EDT | 135.00 | 5.25 | 5.40 | 10.00 | 0.00 | - | 1 | 14 | 33.38% |
| ZTS230616P00140000 | 2022-09-16 2:03PM EDT | 140.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 1.56% |
| ZTS230616P00145000 | 2022-09-16 11:02AM EDT | 145.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.78% |
| ZTS230616P00150000 | 2022-09-16 11:39AM EDT | 150.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| ZTS230616P00155000 | 2022-09-27 2:12PM EDT | 155.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ZTS230616P00160000 | 2022-08-22 1:44PM EDT | 160.00 | 13.40 | 17.10 | 19.80 | 0.00 | - | 6 | 11 | 25.51% |
| ZTS230616P00165000 | 2022-08-15 1:56PM EDT | 165.00 | 12.10 | 15.80 | 18.60 | 0.00 | - | 1 | 5 | 14.25% |
| ZTS230616P00170000 | 2022-08-17 1:27PM EDT | 170.00 | 15.70 | 20.40 | 23.90 | 0.00 | - | 1 | 8 | 17.47% |
| ZTS230616P00175000 | 2022-08-01 2:04PM EDT | 175.00 | 15.80 | 23.10 | 26.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZTS230616P00180000 | 2022-07-18 3:35PM EDT | 180.00 | 22.20 | 17.50 | 22.40 | 0.00 | - | - | 1 | 0.00% |
| ZTS230616P00185000 | 2022-08-02 10:17AM EDT | 185.00 | 20.60 | 30.70 | 35.50 | 0.00 | - | 1 | 2 | 0.00% |
| ZTS230616P00190000 | 2022-06-01 9:47AM EDT | 190.00 | 29.80 | 26.60 | 31.50 | 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 | 2022-09-27 10:18AM EDT | 200.00 | 51.77 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| ZTS230616P00250000 | 2022-07-15 10:26AM EDT | 250.00 | 74.30 | 72.00 | 77.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
