Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240119C00080000 | 2022-07-06 2:39PM EDT | 80.00 | 102.54 | 96.00 | 101.00 | 0.00 | - | 2 | 3 | 119.91% |
| ZTS240119C00100000 | 2022-08-26 3:59PM EDT | 100.00 | 67.50 | 56.50 | 61.50 | 0.00 | - | 1 | 19 | 54.03% |
| ZTS240119C00105000 | 2022-08-04 12:48PM EDT | 105.00 | 76.00 | 58.00 | 62.40 | 0.00 | - | 1 | 1 | 57.87% |
| ZTS240119C00110000 | 2022-07-20 12:46PM EDT | 110.00 | 74.71 | 65.70 | 69.90 | 0.00 | - | 1 | 1 | 78.62% |
| ZTS240119C00130000 | 2022-02-16 11:45AM EDT | 130.00 | 73.30 | 71.00 | 76.00 | 0.00 | - | 1 | 3 | 104.14% |
| ZTS240119C00135000 | 2022-07-20 12:46PM EDT | 135.00 | 55.20 | 46.00 | 51.00 | 0.00 | - | 1 | 2 | 63.46% |
| ZTS240119C00140000 | 2022-09-16 10:35AM EDT | 140.00 | 36.50 | 28.20 | 33.00 | 0.00 | - | 1 | 4 | 42.05% |
| ZTS240119C00145000 | 2022-09-23 1:17PM EDT | 145.00 | 27.60 | 26.00 | 29.00 | +0.20 | +0.73% | 64 | 2 | 39.36% |
| ZTS240119C00150000 | 2022-09-23 1:17PM EDT | 150.00 | 25.00 | 24.40 | 27.50 | -3.00 | -10.71% | 4 | 11 | 40.29% |
| ZTS240119C00155000 | 2022-09-23 1:17PM EDT | 155.00 | 22.50 | 20.50 | 24.40 | -1.00 | -4.26% | 3 | 40 | 38.64% |
| ZTS240119C00160000 | 2022-09-23 1:17PM EDT | 160.00 | 20.20 | 18.50 | 22.40 | +0.30 | +1.51% | 4 | 51 | 38.42% |
| ZTS240119C00165000 | 2022-09-23 1:17PM EDT | 165.00 | 18.10 | 17.40 | 20.50 | -1.90 | -9.50% | 8 | 3 | 38.16% |
| ZTS240119C00170000 | 2022-09-23 1:45PM EDT | 170.00 | 16.10 | 15.40 | 18.50 | -1.40 | -8.00% | 4 | 15 | 37.57% |
| ZTS240119C00175000 | 2022-09-21 2:10PM EDT | 175.00 | 13.50 | 13.60 | 16.50 | 0.00 | - | 1 | 44 | 36.80% |
| ZTS240119C00180000 | 2022-09-23 3:31PM EDT | 180.00 | 12.51 | 11.90 | 15.00 | -7.49 | -37.45% | 2 | 13 | 36.59% |
| ZTS240119C00185000 | 2022-09-20 11:14AM EDT | 185.00 | 12.30 | 10.50 | 13.40 | 0.00 | - | 4 | 37 | 36.06% |
| ZTS240119C00190000 | 2022-09-12 1:11PM EDT | 190.00 | 15.90 | 9.10 | 12.00 | 0.00 | - | 33 | 20 | 35.65% |
| ZTS240119C00195000 | 2022-09-21 2:42PM EDT | 195.00 | 9.10 | 7.90 | 10.50 | 0.00 | - | 5 | 27 | 34.92% |
| ZTS240119C00200000 | 2022-09-22 11:00AM EDT | 200.00 | 7.15 | 6.80 | 9.50 | 0.00 | - | 5 | 83 | 34.82% |
| ZTS240119C00210000 | 2022-08-17 1:23PM EDT | 210.00 | 11.90 | 4.50 | 9.00 | 0.00 | - | 1 | 57 | 36.82% |
| ZTS240119C00220000 | 2022-07-20 12:26PM EDT | 220.00 | 11.50 | 5.50 | 10.50 | 0.00 | - | 1 | 9 | 42.00% |
| ZTS240119C00230000 | 2022-09-08 9:34AM EDT | 230.00 | 3.90 | 0.75 | 5.50 | 0.00 | - | 1 | 521 | 35.09% |
| ZTS240119C00240000 | 2022-08-08 3:06PM EDT | 240.00 | 5.50 | 0.90 | 5.20 | 0.00 | - | 1 | 17 | 36.55% |
| ZTS240119C00250000 | 2022-09-21 3:32PM EDT | 250.00 | 2.09 | 1.40 | 4.40 | 0.00 | - | 1 | 7 | 36.65% |
| ZTS240119C00260000 | 2022-09-21 3:36PM EDT | 260.00 | 1.75 | 0.75 | 3.70 | 0.00 | - | 3 | 737 | 36.68% |
| ZTS240119C00270000 | 2022-08-03 2:00PM EDT | 270.00 | 0.80 | 0.70 | 4.30 | 0.00 | - | 1 | 4 | 39.91% |
| ZTS240119C00280000 | 2022-08-04 12:34PM EDT | 280.00 | 2.20 | 0.00 | 3.90 | 0.00 | - | 8 | 11 | 40.47% |
| ZTS240119C00290000 | 2022-09-21 9:33AM EDT | 290.00 | 2.05 | 0.00 | 2.30 | 0.00 | - | 40 | 80 | 37.06% |
| ZTS240119C00300000 | 2022-05-02 1:31PM EDT | 300.00 | 2.00 | 0.65 | 3.90 | 0.00 | - | 2 | 119 | 43.43% |
| ZTS240119C00310000 | 2022-02-28 11:23AM EDT | 310.00 | 3.40 | 0.70 | 4.60 | 0.00 | - | 281 | 199 | 46.71% |
| ZTS240119C00320000 | 2022-06-30 12:24PM EDT | 320.00 | 2.68 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 49.09% |
| ZTS240119C00330000 | 2022-06-30 12:24PM EDT | 330.00 | 2.49 | 0.00 | 5.00 | 0.00 | - | 2 | 12 | 50.39% |
| ZTS240119C00360000 | 2022-05-11 12:08PM EDT | 360.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 7 | 6 | 54.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240119P00080000 | 2022-08-23 1:10PM EDT | 80.00 | 2.10 | 0.75 | 4.20 | 0.00 | - | 1 | 3 | 49.82% |
| ZTS240119P00095000 | 2022-03-31 9:30AM EDT | 95.00 | 1.90 | 0.55 | 5.50 | 0.00 | - | - | 1 | 42.86% |
| ZTS240119P00100000 | 2022-01-20 4:04PM EDT | 100.00 | 3.20 | 1.20 | 3.80 | 0.00 | - | 2 | 3 | 34.45% |
| ZTS240119P00105000 | 2022-07-06 2:39PM EDT | 105.00 | 3.50 | 1.10 | 6.00 | 0.00 | - | - | 1 | 37.26% |
| ZTS240119P00110000 | 2022-01-24 4:51PM EDT | 110.00 | 3.50 | 2.00 | 7.00 | 0.00 | - | 10 | 10 | 36.29% |
| ZTS240119P00115000 | 2022-09-08 10:02AM EDT | 115.00 | 6.20 | 7.30 | 10.00 | 0.00 | - | 1 | 3 | 39.22% |
| ZTS240119P00120000 | 2022-08-03 10:05AM EDT | 120.00 | 5.00 | 4.50 | 9.40 | 0.00 | - | 5 | 10 | 34.48% |
| ZTS240119P00125000 | 2022-02-02 4:25PM EDT | 125.00 | 5.90 | 3.50 | 8.30 | 0.00 | - | 1 | 3 | 29.00% |
| ZTS240119P00130000 | 2022-06-16 11:50AM EDT | 130.00 | 11.12 | 4.70 | 9.50 | 0.00 | - | - | 4 | 27.83% |
| ZTS240119P00140000 | 2022-01-20 4:38PM EDT | 140.00 | 10.00 | 7.00 | 11.00 | 0.00 | - | 10 | 20 | 23.42% |
| ZTS240119P00145000 | 2022-09-20 1:55PM EDT | 145.00 | 15.80 | 16.40 | 18.30 | 0.00 | - | 2 | 3 | 30.83% |
| ZTS240119P00150000 | 2022-09-20 1:49PM EDT | 150.00 | 17.80 | 16.00 | 21.00 | 0.00 | - | 21 | 27 | 30.74% |
| ZTS240119P00155000 | 2022-09-20 1:55PM EDT | 155.00 | 20.10 | 19.20 | 23.50 | 0.00 | - | 10 | 34 | 30.11% |
| ZTS240119P00160000 | 2022-09-23 11:59AM EDT | 160.00 | 24.04 | 21.50 | 26.00 | +1.44 | +6.37% | 15 | 37 | 29.22% |
| ZTS240119P00165000 | 2022-08-31 2:10PM EDT | 165.00 | 23.10 | 25.50 | 29.00 | 0.00 | - | 4 | 9 | 28.80% |
| ZTS240119P00170000 | 2022-09-22 12:49PM EDT | 170.00 | 27.60 | 28.60 | 32.00 | 0.00 | - | 2 | 14 | 28.12% |
| ZTS240119P00175000 | 2022-09-23 12:03PM EDT | 175.00 | 33.00 | 32.40 | 35.50 | 0.00 | - | 2 | 12 | 27.95% |
| ZTS240119P00190000 | 2022-04-27 12:49PM EDT | 190.00 | 30.00 | 29.50 | 34.50 | 0.00 | - | 1 | 1 | 0.00% |
| ZTS240119P00195000 | 2022-01-11 12:18PM EDT | 195.00 | 20.30 | 25.00 | 29.00 | 0.00 | - | 3 | 7 | 0.00% |
| ZTS240119P00200000 | 2022-05-09 3:27PM EDT | 200.00 | 45.00 | 36.00 | 41.00 | 0.00 | - | 5 | 8 | 0.00% |
| ZTS240119P00210000 | 2022-02-07 4:10PM EDT | 210.00 | 34.90 | 36.50 | 41.00 | 0.00 | - | 3 | 10 | 0.00% |
| ZTS240119P00220000 | 2022-05-02 3:42PM EDT | 220.00 | 52.00 | 54.00 | 59.00 | 0.00 | - | 4 | 6 | 0.00% |
| ZTS240119P00230000 | 2022-05-20 9:31AM EDT | 230.00 | 69.93 | 69.50 | 74.50 | 0.00 | - | 1 | 1 | 0.00% |
| ZTS240119P00250000 | 2022-05-16 12:09AM EDT | 250.00 | 85.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZTS240119P00260000 | 2022-07-15 11:38AM EDT | 260.00 | 87.25 | 82.00 | 87.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZTS240119P00360000 | 2022-07-06 2:39PM EDT | 360.00 | 181.06 | 183.00 | 188.00 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
