Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.05 | 0.00 | - | 700 | 755 |
| - | - | - | - | - | 70.00 | 0.45 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 75.00 | 0.45 | 0.00 | - | 2 | 23 |
| 101.87 | 0.00 | - | 1 | 1 | 80.00 | 0.30 | 0.00 | - | 20 | 63 |
| - | - | - | - | - | 85.00 | 0.15 | 0.00 | - | 1 | 4 |
| 76.20 | 0.00 | - | 1 | 1 | 90.00 | 1.30 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 95.00 | 0.80 | 0.00 | - | 2 | 3 |
| 57.55 | 0.00 | - | 10 | 0 | 100.00 | 0.94 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 105.00 | 2.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 110.00 | 0.70 | 0.00 | - | 1 | 72 |
| - | - | - | - | - | 115.00 | 1.05 | +0.05 | +5.00% | 2 | 8 |
| - | - | - | - | - | 120.00 | 1.00 | 0.00 | - | 2 | 203 |
| - | - | - | - | - | 125.00 | 1.15 | 0.00 | - | 1 | 21 |
| 36.80 | 0.00 | - | 5 | 69 | 130.00 | 1.73 | 0.00 | - | 1 | 136 |
| - | - | - | - | - | 135.00 | 2.60 | 0.00 | - | 2 | 18 |
| 16.22 | 0.00 | - | 1 | 2 | 140.00 | 3.47 | 0.00 | - | 21 | 78 |
| 25.00 | 0.00 | - | 1 | 60 | 145.00 | 1.70 | 0.00 | - | 2 | 168 |
| 23.33 | 0.00 | - | 25 | 54 | 150.00 | 5.00 | 0.00 | - | 6 | 71 |
| 14.80 | -1.20 | -7.50% | 1 | 9 | 155.00 | 5.00 | 0.00 | - | 6 | 108 |
| 10.60 | -3.10 | -22.63% | 1 | 70 | 160.00 | 8.50 | 0.00 | - | 1 | 87 |
| 8.80 | +0.80 | +10.00% | 36 | 113 | 165.00 | 8.60 | -2.40 | -21.82% | 4 | 344 |
| 5.10 | 0.00 | - | 7 | 255 | 170.00 | 11.70 | 0.00 | - | 1 | 49 |
| 5.80 | 0.00 | - | 7 | 181 | 175.00 | 16.12 | -0.88 | -5.18% | 19 | 36 |
| 3.40 | +0.90 | +36.00% | 3 | 159 | 180.00 | 20.00 | 0.00 | - | 1 | 3 |
| 2.35 | +0.10 | +4.44% | 1 | 114 | 185.00 | 20.60 | 0.00 | - | 1 | 2 |
| 2.55 | 0.00 | - | 10 | 822 | 190.00 | 23.39 | 0.00 | - | 1 | 1 |
| 1.35 | 0.00 | - | 1 | 88 | 195.00 | 47.00 | 0.00 | - | 1 | 0 |
| 0.76 | -0.23 | -23.23% | 24 | 101 | 200.00 | 51.77 | 0.00 | - | 2 | 20 |
| 0.50 | 0.00 | - | 1 | 446 | 210.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 9 | 220.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 100 | 230.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 15 | 51 | 240.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 194 | 250.00 | 74.30 | 0.00 | - | - | 0 |
| 0.80 | 0.00 | - | 2 | 1 | 260.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 2 | 270.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 58 | 280.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1,094 | 290.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
