Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240119C00080000 | 2022-06-01 11:58AM EDT | 80.00 | 90.00 | 92.50 | 97.50 | 0.00 | - | - | 1 | 58.51% |
| ZTS240119C00100000 | 2022-04-07 12:55PM EDT | 100.00 | 102.70 | 73.50 | 78.50 | 0.00 | - | 1 | 18 | 47.02% |
| ZTS240119C00110000 | 2022-03-14 12:03AM EDT | 110.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZTS240119C00130000 | 2022-02-16 11:45AM EDT | 130.00 | 73.30 | 71.00 | 76.00 | 0.00 | - | 1 | 3 | 69.43% |
| ZTS240119C00135000 | 2021-11-30 4:35PM EDT | 135.00 | 95.10 | 112.50 | 116.80 | 0.00 | - | - | 1 | 142.35% |
| ZTS240119C00140000 | 2022-06-07 1:15PM EDT | 140.00 | 47.80 | 44.00 | 49.00 | 0.00 | - | 2 | 3 | 40.43% |
| ZTS240119C00150000 | 2022-06-24 1:14PM EDT | 150.00 | 42.50 | 37.70 | 42.10 | 0.00 | - | 1 | 9 | 38.29% |
| ZTS240119C00160000 | 2022-06-24 11:17AM EDT | 160.00 | 35.50 | 31.50 | 36.40 | 0.00 | - | 2 | 23 | 37.25% |
| ZTS240119C00165000 | 2021-12-13 1:02AM EDT | 165.00 | 77.00 | 60.80 | 64.00 | 0.00 | - | 1 | 1 | 73.15% |
| ZTS240119C00170000 | 2022-06-13 2:20PM EDT | 170.00 | 20.19 | 26.00 | 31.00 | 0.00 | - | 1 | 9 | 36.03% |
| ZTS240119C00175000 | 2022-06-21 10:40AM EDT | 175.00 | 21.00 | 23.70 | 27.90 | 0.00 | - | 1 | 9 | 34.75% |
| ZTS240119C00180000 | 2022-06-24 12:58PM EDT | 180.00 | 25.20 | 21.00 | 25.90 | 0.00 | - | 5 | 12 | 34.64% |
| ZTS240119C00185000 | 2022-06-23 9:55AM EDT | 185.00 | 19.00 | 19.40 | 23.30 | 0.00 | - | 2 | 5 | 33.69% |
| ZTS240119C00190000 | 2022-06-01 2:57PM EDT | 190.00 | 17.30 | 16.50 | 21.50 | 0.00 | - | 10 | 36 | 33.55% |
| ZTS240119C00195000 | 2022-06-07 3:57PM EDT | 195.00 | 17.88 | 14.50 | 19.00 | 0.00 | - | 20 | 21 | 32.44% |
| ZTS240119C00200000 | 2022-06-27 2:56PM EDT | 200.00 | 17.00 | 14.10 | 17.80 | 0.00 | - | 2 | 63 | 32.73% |
| ZTS240119C00210000 | 2022-05-20 10:27AM EDT | 210.00 | 10.00 | 6.70 | 11.00 | 0.00 | - | 1 | 56 | 27.48% |
| ZTS240119C00220000 | 2022-06-02 10:09AM EDT | 220.00 | 8.28 | 7.00 | 11.80 | 0.00 | - | 1 | 10 | 31.23% |
| ZTS240119C00230000 | 2022-06-15 9:34AM EDT | 230.00 | 6.20 | 5.20 | 9.10 | 0.00 | - | 3 | 356 | 30.06% |
| ZTS240119C00240000 | 2022-04-12 3:14PM EDT | 240.00 | 11.50 | 2.05 | 7.00 | 0.00 | - | 1 | 18 | 29.17% |
| ZTS240119C00250000 | 2022-06-13 12:35PM EDT | 250.00 | 2.78 | 2.00 | 6.90 | 0.00 | - | 3 | 6 | 31.00% |
| ZTS240119C00260000 | 2022-06-27 10:38AM EDT | 260.00 | 3.90 | 1.45 | 5.20 | 0.00 | - | 2 | 745 | 29.96% |
| ZTS240119C00270000 | 2022-03-30 3:46PM EDT | 270.00 | 6.00 | 2.10 | 6.80 | 0.00 | - | 1 | 4 | 34.45% |
| ZTS240119C00280000 | 2022-02-22 4:02PM EDT | 280.00 | 6.47 | 2.70 | 6.30 | 0.00 | - | 6 | 5 | 35.23% |
| ZTS240119C00290000 | 2022-05-03 10:40AM EDT | 290.00 | 2.50 | 0.50 | 5.00 | 0.00 | - | 1 | 6 | 34.35% |
| ZTS240119C00300000 | 2022-05-02 1:31PM EDT | 300.00 | 2.00 | 0.65 | 3.90 | 0.00 | - | 2 | 119 | 33.47% |
| ZTS240119C00310000 | 2022-02-28 11:23AM EDT | 310.00 | 3.40 | 0.70 | 4.60 | 0.00 | - | 281 | 199 | 36.30% |
| ZTS240119C00320000 | 2022-06-15 3:36PM EDT | 320.00 | 2.62 | 0.00 | 3.20 | 0.00 | - | 2 | 9 | 34.35% |
| ZTS240119C00330000 | 2022-06-15 3:36PM EDT | 330.00 | 2.49 | 0.00 | 2.70 | 0.00 | - | 3 | 10 | 34.18% |
| ZTS240119C00360000 | 2022-05-11 12:08PM EDT | 360.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 7 | 6 | 43.09% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240119P00095000 | 2022-03-31 9:30AM EDT | 95.00 | 1.90 | 0.55 | 5.50 | 0.00 | - | - | 1 | 45.47% |
| ZTS240119P00100000 | 2022-01-20 4:04PM EDT | 100.00 | 3.20 | 1.20 | 3.80 | 0.00 | - | 2 | 3 | 37.59% |
| ZTS240119P00110000 | 2022-01-24 4:51PM EDT | 110.00 | 3.50 | 2.00 | 7.00 | 0.00 | - | 10 | 10 | 40.08% |
| ZTS240119P00115000 | 2022-05-06 2:21PM EDT | 115.00 | 5.80 | 3.60 | 8.50 | 0.00 | - | 1 | 1 | 40.29% |
| ZTS240119P00120000 | 2022-05-06 1:51PM EDT | 120.00 | 6.60 | 4.00 | 9.00 | 0.00 | - | 1 | 5 | 38.32% |
| ZTS240119P00125000 | 2022-02-02 4:25PM EDT | 125.00 | 5.90 | 3.50 | 8.30 | 0.00 | - | 1 | 3 | 34.18% |
| ZTS240119P00130000 | 2022-06-16 11:50AM EDT | 130.00 | 11.12 | 5.60 | 10.40 | 0.00 | - | - | 4 | 35.04% |
| ZTS240119P00140000 | 2022-01-20 4:38PM EDT | 140.00 | 10.00 | 7.00 | 11.00 | 0.00 | - | 10 | 20 | 30.37% |
| ZTS240119P00145000 | 2021-11-10 7:48AM EDT | 145.00 | 10.00 | 5.10 | 9.10 | 0.00 | - | - | 1 | 24.81% |
| ZTS240119P00150000 | 2022-04-25 12:21PM EDT | 150.00 | 12.60 | 14.00 | 19.00 | 0.00 | - | 2 | 4 | 35.72% |
| ZTS240119P00160000 | 2022-03-25 9:42AM EDT | 160.00 | 13.00 | 12.50 | 17.50 | 0.00 | - | 5 | 16 | 27.56% |
| ZTS240119P00165000 | 2022-01-18 1:08AM EDT | 165.00 | 12.33 | 12.90 | 17.90 | 0.00 | - | - | 0 | 24.96% |
| ZTS240119P00175000 | 2022-05-09 4:00PM EDT | 175.00 | 29.15 | 21.60 | 26.40 | 0.00 | - | 2 | 3 | 28.45% |
| ZTS240119P00190000 | 2022-04-27 12:49PM EDT | 190.00 | 30.00 | 29.50 | 34.50 | 0.00 | - | 1 | 1 | 26.70% |
| ZTS240119P00195000 | 2022-01-11 12:18PM EDT | 195.00 | 20.30 | 25.00 | 29.00 | 0.00 | - | 3 | 7 | 15.35% |
| ZTS240119P00200000 | 2022-05-09 3:27PM EDT | 200.00 | 45.00 | 36.00 | 41.00 | 0.00 | - | 5 | 8 | 25.95% |
| ZTS240119P00210000 | 2022-02-07 4:10PM EDT | 210.00 | 34.90 | 36.50 | 41.00 | 0.00 | - | 3 | 10 | 14.41% |
| ZTS240119P00220000 | 2022-05-02 3:42PM EDT | 220.00 | 52.00 | 54.00 | 59.00 | 0.00 | - | 4 | 6 | 29.11% |
| ZTS240119P00230000 | 2022-05-20 9:31AM EDT | 230.00 | 69.93 | 69.50 | 74.50 | 0.00 | - | 1 | 1 | 38.71% |
| ZTS240119P00250000 | 2022-05-16 12:09AM EDT | 250.00 | 85.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZTS240119P00260000 | 2021-11-30 11:34AM EDT | 260.00 | 53.83 | 38.00 | 43.00 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
