Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240119C00075000 | 2022-10-24 9:55AM EST | 75.00 | 78.50 | 78.00 | 82.50 | 0.00 | - | 1 | 1 | 0.00% |
| ZTS240119C00080000 | 2022-07-06 1:39PM EST | 80.00 | 102.54 | 96.00 | 101.00 | 0.00 | - | 2 | 3 | 96.93% |
| ZTS240119C00095000 | 2023-01-18 10:13AM EST | 95.00 | 72.00 | 73.70 | 78.50 | 0.00 | - | 2 | 1 | 56.48% |
| ZTS240119C00100000 | 2023-01-23 11:25AM EST | 100.00 | 72.50 | 69.10 | 74.00 | 0.00 | - | 2 | 22 | 53.97% |
| ZTS240119C00105000 | 2023-02-02 11:43AM EST | 105.00 | 70.56 | 64.80 | 69.40 | 0.00 | - | 2 | 3 | 51.75% |
| ZTS240119C00110000 | 2023-02-06 3:07PM EST | 110.00 | 62.46 | 60.30 | 65.00 | 0.00 | - | 3 | 6 | 55.85% |
| ZTS240119C00115000 | 2022-11-10 10:01AM EST | 115.00 | 37.18 | 46.00 | 51.00 | 0.00 | - | 9 | 3 | 20.97% |
| ZTS240119C00120000 | 2023-02-06 3:07PM EST | 120.00 | 53.91 | 51.70 | 56.50 | 0.00 | - | 3 | 4 | 51.39% |
| ZTS240119C00125000 | 2023-01-05 12:08PM EST | 125.00 | 33.00 | 51.00 | 53.20 | 0.00 | - | 1 | 13 | 51.14% |
| ZTS240119C00130000 | 2023-01-06 10:46AM EST | 130.00 | 28.00 | 47.10 | 49.00 | 0.00 | - | 2 | 3 | 48.78% |
| ZTS240119C00135000 | 2023-01-19 1:24PM EST | 135.00 | 39.00 | 39.50 | 44.40 | 0.00 | - | 1 | 1 | 45.58% |
| ZTS240119C00140000 | 2023-01-19 3:07PM EST | 140.00 | 36.51 | 35.70 | 40.50 | 0.00 | - | 2 | 7 | 43.69% |
| ZTS240119C00145000 | 2023-01-09 9:30AM EST | 145.00 | 22.70 | 33.30 | 37.00 | 0.00 | - | 5 | 92 | 42.40% |
| ZTS240119C00150000 | 2023-02-03 1:06PM EST | 150.00 | 32.25 | 29.30 | 32.50 | 0.00 | - | 1 | 51 | 39.22% |
| ZTS240119C00155000 | 2023-01-27 3:48PM EST | 155.00 | 27.10 | 26.70 | 28.90 | 0.00 | - | 1 | 53 | 37.47% |
| ZTS240119C00160000 | 2023-01-19 3:07PM EST | 160.00 | 23.62 | 24.20 | 26.00 | 0.00 | - | 1 | 81 | 36.68% |
| ZTS240119C00165000 | 2023-02-03 3:27PM EST | 165.00 | 23.50 | 20.30 | 23.50 | 0.00 | - | 4 | 39 | 36.28% |
| ZTS240119C00170000 | 2023-02-03 1:05PM EST | 170.00 | 20.50 | 18.80 | 20.80 | 0.00 | - | 2 | 79 | 35.32% |
| ZTS240119C00175000 | 2023-02-03 1:05PM EST | 175.00 | 17.90 | 16.20 | 18.30 | 0.00 | - | 5 | 79 | 34.44% |
| ZTS240119C00180000 | 2023-02-02 12:22PM EST | 180.00 | 16.30 | 14.00 | 16.30 | 0.00 | - | 54 | 110 | 34.08% |
| ZTS240119C00185000 | 2023-02-03 1:59PM EST | 185.00 | 12.50 | 12.00 | 14.50 | 0.00 | - | 2 | 84 | 33.79% |
| ZTS240119C00190000 | 2023-02-02 10:55AM EST | 190.00 | 11.70 | 8.90 | 12.70 | 0.00 | - | 3 | 48 | 33.26% |
| ZTS240119C00195000 | 2023-01-24 9:35AM EST | 195.00 | 10.00 | 8.80 | 10.70 | 0.00 | - | 10 | 61 | 32.15% |
| ZTS240119C00200000 | 2023-02-03 11:36AM EST | 200.00 | 8.00 | 6.70 | 9.60 | 0.00 | - | 1 | 133 | 32.29% |
| ZTS240119C00210000 | 2023-02-07 11:01AM EST | 210.00 | 5.00 | 3.70 | 7.50 | -0.63 | -11.19% | 5 | 292 | 32.14% |
| ZTS240119C00220000 | 2023-02-01 2:32PM EST | 220.00 | 3.70 | 1.75 | 5.40 | 0.00 | - | 1 | 41 | 31.12% |
| ZTS240119C00230000 | 2023-01-31 9:34AM EST | 230.00 | 3.00 | 1.05 | 5.20 | 0.00 | - | 1 | 509 | 33.49% |
| ZTS240119C00240000 | 2022-11-11 9:55AM EST | 240.00 | 1.30 | 1.00 | 4.90 | 0.00 | - | 2 | 39 | 35.38% |
| ZTS240119C00250000 | 2023-01-23 3:53PM EST | 250.00 | 1.45 | 0.90 | 4.60 | 0.00 | - | 1 | 14 | 37.04% |
| ZTS240119C00260000 | 2023-02-06 9:34AM EST | 260.00 | 1.75 | 0.80 | 4.70 | 0.00 | - | 1 | 712 | 39.52% |
| ZTS240119C00270000 | 2023-01-25 3:07PM EST | 270.00 | 1.05 | 0.70 | 4.50 | 0.00 | - | 8 | 155 | 41.10% |
| ZTS240119C00280000 | 2023-02-01 3:25PM EST | 280.00 | 1.05 | 0.60 | 4.90 | 0.00 | - | 91 | 107 | 44.13% |
| ZTS240119C00290000 | 2023-01-25 3:41PM EST | 290.00 | 0.75 | 0.65 | 4.00 | 0.00 | - | 23 | 122 | 43.56% |
| ZTS240119C00300000 | 2023-02-03 11:23AM EST | 300.00 | 0.80 | 0.60 | 1.40 | 0.00 | - | 1 | 202 | 35.82% |
| ZTS240119C00310000 | 2023-01-31 12:57PM EST | 310.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 2 | 258 | 49.81% |
| ZTS240119C00320000 | 2023-01-25 3:48PM EST | 320.00 | 0.65 | 0.50 | 5.00 | 0.00 | - | 1 | 145 | 51.45% |
| ZTS240119C00330000 | 2023-01-26 9:54AM EST | 330.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 53.02% |
| ZTS240119C00340000 | 2023-01-25 3:49PM EST | 340.00 | 0.55 | 0.40 | 5.00 | 0.00 | - | 1 | 16 | 54.54% |
| ZTS240119C00350000 | 2023-01-18 3:33PM EST | 350.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 2 | 157 | 55.98% |
| ZTS240119C00360000 | 2023-02-07 12:17PM EST | 360.00 | 0.75 | 0.00 | 0.80 | +0.15 | +25.00% | 2 | 1,074 | 39.88% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240119P00065000 | 2023-01-11 9:30AM EST | 65.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 1 | 26 | 51.59% |
| ZTS240119P00070000 | 2022-12-16 11:44AM EST | 70.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 12 | 2 | 64.08% |
| ZTS240119P00075000 | 2023-02-07 3:27PM EST | 75.00 | 1.10 | 0.20 | 1.40 | +0.10 | +10.00% | 15 | 57 | 51.98% |
| ZTS240119P00080000 | 2023-02-07 1:33PM EST | 80.00 | 1.00 | 0.00 | 2.40 | +0.05 | +5.26% | 1 | 41 | 54.85% |
| ZTS240119P00085000 | 2023-02-02 1:37PM EST | 85.00 | 1.00 | 0.00 | 2.90 | 0.00 | - | - | 1 | 53.59% |
| ZTS240119P00090000 | 2022-11-03 9:07AM EST | 90.00 | 4.00 | 1.15 | 4.90 | 0.00 | - | - | 15 | 50.37% |
| ZTS240119P00095000 | 2022-03-31 8:30AM EST | 95.00 | 1.90 | 0.55 | 5.50 | 0.00 | - | - | 1 | 56.40% |
| ZTS240119P00100000 | 2022-11-23 10:18AM EST | 100.00 | 3.60 | 1.80 | 6.00 | 0.00 | - | 1 | 9 | 54.06% |
| ZTS240119P00105000 | 2023-01-05 9:42AM EST | 105.00 | 4.00 | 1.00 | 2.45 | 0.00 | - | 1 | 4 | 37.57% |
| ZTS240119P00110000 | 2023-01-23 1:27PM EST | 110.00 | 2.40 | 1.90 | 3.40 | 0.00 | - | 2 | 24 | 38.12% |
| ZTS240119P00115000 | 2023-01-09 3:41PM EST | 115.00 | 5.80 | 2.60 | 3.30 | 0.00 | - | 5 | 85 | 34.64% |
| ZTS240119P00120000 | 2023-02-07 2:45PM EST | 120.00 | 3.40 | 2.45 | 5.40 | +0.30 | +9.68% | 25 | 115 | 37.75% |
| ZTS240119P00125000 | 2023-02-01 3:38PM EST | 125.00 | 4.00 | 2.55 | 5.60 | 0.00 | - | 9 | 23 | 34.98% |
| ZTS240119P00130000 | 2023-02-01 3:38PM EST | 130.00 | 4.70 | 2.85 | 7.00 | 0.00 | - | 7 | 25 | 35.03% |
| ZTS240119P00135000 | 2023-02-02 10:23AM EST | 135.00 | 5.70 | 3.60 | 8.00 | 0.00 | - | 13 | 43 | 33.82% |
| ZTS240119P00140000 | 2023-02-01 3:38PM EST | 140.00 | 6.50 | 5.60 | 9.00 | 0.00 | - | 7 | 25 | 32.40% |
| ZTS240119P00145000 | 2023-02-02 10:48AM EST | 145.00 | 7.60 | 6.70 | 10.30 | 0.00 | - | 4 | 38 | 31.34% |
| ZTS240119P00150000 | 2023-02-06 9:33AM EST | 150.00 | 9.50 | 8.40 | 10.30 | 0.00 | - | 1 | 89 | 27.75% |
| ZTS240119P00155000 | 2023-02-01 3:38PM EST | 155.00 | 10.00 | 10.40 | 11.70 | 0.00 | - | 1 | 63 | 26.47% |
| ZTS240119P00160000 | 2023-02-03 1:05PM EST | 160.00 | 12.30 | 11.00 | 14.20 | 0.00 | - | 3 | 38 | 26.68% |
| ZTS240119P00165000 | 2023-02-03 1:05PM EST | 165.00 | 14.20 | 12.90 | 17.00 | 0.00 | - | 3 | 24 | 26.97% |
| ZTS240119P00170000 | 2023-02-01 3:38PM EST | 170.00 | 15.80 | 15.60 | 19.40 | 0.00 | - | 1 | 15 | 26.28% |
| ZTS240119P00175000 | 2023-02-01 3:38PM EST | 175.00 | 18.20 | 17.80 | 21.80 | 0.00 | - | 1 | 12 | 25.24% |
| ZTS240119P00180000 | 2022-11-23 10:42AM EST | 180.00 | 34.00 | 34.50 | 39.50 | 0.00 | - | - | 1 | 47.73% |
| ZTS240119P00190000 | 2022-04-27 11:49AM EST | 190.00 | 30.00 | 29.50 | 34.50 | 0.00 | - | 1 | 1 | 29.01% |
| ZTS240119P00195000 | 2022-11-07 10:52AM EST | 195.00 | 57.84 | 42.50 | 47.50 | 0.00 | - | 6 | 8 | 44.03% |
| ZTS240119P00200000 | 2022-11-30 10:45AM EST | 200.00 | 51.00 | 52.00 | 56.60 | 0.00 | - | 3 | 3 | 52.58% |
| ZTS240119P00210000 | 2022-02-07 3:10PM EST | 210.00 | 34.90 | 36.50 | 41.00 | 0.00 | - | 3 | 10 | 0.00% |
| ZTS240119P00220000 | 2022-10-13 2:26PM EST | 220.00 | 71.00 | 69.00 | 74.00 | 0.00 | - | 1 | 2 | 51.98% |
| ZTS240119P00230000 | 2022-05-20 8:31AM EST | 230.00 | 69.93 | 69.50 | 74.50 | 0.00 | - | 1 | 1 | 43.19% |
| ZTS240119P00250000 | 2022-05-15 11:09PM EST | 250.00 | 85.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZTS240119P00260000 | 2022-07-15 10:38AM EST | 260.00 | 87.25 | 82.00 | 87.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZTS240119P00360000 | 2022-07-06 1:39PM EST | 360.00 | 181.06 | 183.00 | 188.00 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
