ZTS - Zoetis Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230721C00100000 | 2022-12-27 4:47PM EDT | 100.00 | 49.22 | 68.50 | 73.30 | 0.00 | - | 1 | 2 | 167.02% |
| ZTS230721C00140000 | 2023-02-08 4:59PM EDT | 140.00 | 28.45 | 26.00 | 28.70 | 0.00 | - | 1 | 0 | 60.82% |
| ZTS230721C00145000 | 2023-05-30 1:39PM EDT | 145.00 | 18.51 | 17.90 | 20.70 | 0.00 | - | 119 | 121 | 42.14% |
| ZTS230721C00150000 | 2023-02-03 10:46AM EDT | 150.00 | 25.36 | 24.10 | 27.90 | 0.00 | - | 5 | 7 | 87.76% |
| ZTS230721C00160000 | 2023-06-09 3:59PM EDT | 160.00 | 6.90 | 6.60 | 7.20 | -2.40 | -25.81% | 1 | 93 | 24.95% |
| ZTS230721C00165000 | 2023-06-09 3:38PM EDT | 165.00 | 4.00 | 3.80 | 4.20 | -0.81 | -16.84% | 25 | 215 | 22.70% |
| ZTS230721C00170000 | 2023-06-09 2:25PM EDT | 170.00 | 2.15 | 1.95 | 2.20 | -0.45 | -17.31% | 183 | 270 | 21.49% |
| ZTS230721C00175000 | 2023-06-09 1:51PM EDT | 175.00 | 0.97 | 0.75 | 1.25 | -0.33 | -25.38% | 66 | 366 | 22.30% |
| ZTS230721C00180000 | 2023-06-09 11:41AM EDT | 180.00 | 0.50 | 0.30 | 1.95 | -0.05 | -9.09% | 13 | 459 | 32.35% |
| ZTS230721C00185000 | 2023-06-08 1:53PM EDT | 185.00 | 0.30 | 0.15 | 0.95 | 0.00 | - | 30 | 123 | 29.96% |
| ZTS230721C00190000 | 2023-06-09 12:25PM EDT | 190.00 | 0.26 | 0.05 | 0.30 | +0.11 | +73.33% | 1 | 447 | 26.37% |
| ZTS230721C00195000 | 2023-05-31 2:45PM EDT | 195.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 851 | 36.26% |
| ZTS230721C00200000 | 2023-06-07 1:34PM EDT | 200.00 | 0.25 | 0.05 | 2.50 | 0.00 | - | 3 | 231 | 55.55% |
| ZTS230721C00210000 | 2023-05-25 9:30AM EDT | 210.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 337 | 63.14% |
| ZTS230721C00220000 | 2023-05-23 1:47PM EDT | 220.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 8 | 9 | 70.74% |
| ZTS230721C00230000 | 2023-05-23 1:44PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 49 | 29 | 47.56% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230721P00075000 | 2023-05-30 1:09PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 353 | 81.25% |
| ZTS230721P00080000 | 2023-04-04 9:30AM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 23 | 105.37% |
| ZTS230721P00085000 | 2023-05-19 2:56PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 21 | 97.27% |
| ZTS230721P00090000 | 2023-06-02 10:37AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 498 | 68.36% |
| ZTS230721P00100000 | 2023-05-10 9:34AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 582 | 25.00% |
| ZTS230721P00105000 | 2023-04-04 12:50PM EDT | 105.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 20 | 120 | 68.07% |
| ZTS230721P00110000 | 2023-04-28 3:16PM EDT | 110.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 182 | 54.00% |
| ZTS230721P00115000 | 2023-06-06 1:25PM EDT | 115.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 56.45% |
| ZTS230721P00120000 | 2023-06-01 11:35AM EDT | 120.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 294 | 50.59% |
| ZTS230721P00125000 | 2023-03-23 3:02PM EDT | 125.00 | 1.70 | 0.00 | 1.35 | 0.00 | - | 39 | 59 | 50.61% |
| ZTS230721P00130000 | 2023-06-07 10:31AM EDT | 130.00 | 0.25 | 0.10 | 0.80 | 0.00 | - | 25 | 165 | 46.34% |
| ZTS230721P00135000 | 2023-06-09 10:29AM EDT | 135.00 | 0.45 | 0.20 | 0.75 | +0.15 | +50.00% | 1 | 89 | 39.55% |
| ZTS230721P00140000 | 2023-06-07 1:41PM EDT | 140.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | 1 | 43 | 45.52% |
| ZTS230721P00145000 | 2023-06-07 2:31PM EDT | 145.00 | 0.78 | 0.45 | 1.55 | 0.00 | - | 1 | 16 | 34.61% |
| ZTS230721P00150000 | 2023-06-09 11:52AM EDT | 150.00 | 1.25 | 0.65 | 1.40 | +0.17 | +15.74% | 2 | 1,012 | 26.67% |
| ZTS230721P00155000 | 2023-06-09 2:09PM EDT | 155.00 | 1.80 | 1.65 | 1.95 | 0.00 | - | 4 | 1,333 | 22.90% |
| ZTS230721P00160000 | 2023-06-09 11:52AM EDT | 160.00 | 3.10 | 2.90 | 3.10 | 0.00 | - | 6 | 945 | 20.24% |
| ZTS230721P00165000 | 2023-06-08 10:57AM EDT | 165.00 | 5.10 | 5.00 | 5.40 | 0.00 | - | 2 | 493 | 19.50% |
| ZTS230721P00170000 | 2023-06-08 10:08AM EDT | 170.00 | 8.40 | 7.30 | 9.10 | 0.00 | - | 2 | 101 | 21.45% |
| ZTS230721P00175000 | 2023-05-26 3:58PM EDT | 175.00 | 11.45 | 11.70 | 12.90 | 0.00 | - | 1 | 159 | 20.53% |
| ZTS230721P00180000 | 2023-05-25 10:01AM EDT | 180.00 | 16.35 | 15.50 | 18.50 | +1.05 | +6.86% | 1 | 73 | 30.02% |
| ZTS230721P00185000 | 2023-05-17 11:28AM EDT | 185.00 | 10.00 | 19.60 | 23.80 | 0.00 | - | 5 | 15 | 37.21% |
| ZTS230721P00190000 | 2023-05-08 12:19PM EDT | 190.00 | 9.80 | 25.20 | 27.40 | 0.00 | - | 3 | 0 | 29.25% |
| ZTS230721P00210000 | 2023-05-08 2:07PM EDT | 210.00 | 26.00 | 44.00 | 48.00 | 0.00 | - | 1 | 0 | 51.20% |
© 2023 Yahoo. All rights reserved.