New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
171.89-2.03 (-1.17%)
At close: 04:04PM EDT
171.89 0.00 (0.00%)
Pre-market: 08:01AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230616C001300002022-05-04 3:29PM EDT130.0056.0045.0050.000.00--539.96%
ZTS230616C001550002022-05-02 1:32PM EDT155.0033.6926.0031.000.00-1133.81%
ZTS230616C001600002022-05-16 12:09AM EDT160.0023.700.000.000.00--00.00%
ZTS230616C001750002022-06-29 10:12AM EDT175.0021.250.000.000.00-1380.39%
ZTS230616C001800002022-06-03 12:31PM EDT180.0017.600.000.000.00-170.78%
ZTS230616C001850002022-06-29 11:07AM EDT185.0017.000.000.000.00-1251.56%
ZTS230616C001900002022-06-17 3:16PM EDT190.009.700.000.000.00-153.13%
ZTS230616C001950002022-06-30 2:55PM EDT195.0012.410.000.000.00-3163.13%
ZTS230616C002000002022-04-14 3:26PM EDT200.0019.006.0011.000.00-4430.81%
ZTS230616C002100002022-05-03 11:47AM EDT210.009.905.5010.400.00-1133.67%
ZTS230616C002200002022-06-03 12:37PM EDT220.005.100.000.000.00-176.25%
ZTS230616C002300002022-06-09 1:56PM EDT230.003.800.000.000.00-1106.25%
ZTS230616C002400002022-04-18 9:41AM EDT240.006.150.055.000.00-1132.75%
ZTS230616C002700002022-04-18 9:41AM EDT270.002.460.005.000.00-1139.59%
ZTS230616C002800002022-03-31 9:30AM EDT280.002.200.005.000.00--141.61%
ZTS230616C002900002022-03-31 9:30AM EDT290.001.600.204.800.00--143.03%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230616P000950002022-04-18 12:05AM EDT95.001.501.002.650.00--146.73%
ZTS230616P001150002022-06-09 2:04PM EDT115.004.000.000.000.00--16.25%
ZTS230616P001200002022-06-09 1:56PM EDT120.004.600.000.000.00-166.25%
ZTS230616P001250002022-06-09 1:56PM EDT125.005.400.000.000.00-156.25%
ZTS230616P001300002022-06-09 1:56PM EDT130.006.400.000.000.00-116.25%
ZTS230616P001350002022-06-09 1:56PM EDT135.007.400.000.000.00-126.25%
ZTS230616P001400002022-06-27 1:20PM EDT140.007.100.000.000.00-22263.13%
ZTS230616P001450002022-06-27 1:20PM EDT145.008.300.000.000.00-46433.13%
ZTS230616P001500002022-06-09 1:56PM EDT150.0011.400.000.000.00-133.13%
ZTS230616P001550002022-06-09 1:56PM EDT155.0013.100.000.000.00--13.13%
ZTS230616P001600002022-06-09 1:56PM EDT160.0014.900.000.000.00-131.56%
ZTS230616P001650002022-06-09 1:56PM EDT165.0016.900.000.000.00--10.78%
ZTS230616P001700002022-06-09 1:56PM EDT170.0019.100.000.000.00-120.39%
ZTS230616P001750002022-06-23 2:22PM EDT175.0022.190.000.000.00-120.00%
ZTS230616P001900002022-06-01 9:47AM EDT190.0029.800.000.000.00--10.00%
ZTS230616P001950002022-04-18 9:30AM EDT195.0024.540.000.000.00-10120.00%
ZTS230616P002000002022-06-13 12:35PM EDT200.0047.100.000.000.00-3180.00%