ZTS - Zoetis Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240119C000750002022-10-24 10:55AM EDT75.0078.5078.0082.500.00-110.00%
ZTS240119C000800002023-05-26 10:53AM EDT80.0087.5085.0088.80-15.04-14.67%2364.28%
ZTS240119C000950002023-01-18 11:13AM EDT95.0072.0079.6084.000.00-2192.74%
ZTS240119C001000002023-01-23 12:25PM EDT100.0072.5069.8074.000.00-22269.48%
ZTS240119C001050002023-03-13 11:27AM EDT105.0063.7770.9074.100.00-1383.05%
ZTS240119C001100002023-05-08 2:47PM EDT110.0078.0057.5060.700.00-1555.62%
ZTS240119C001150002022-11-10 11:01AM EDT115.0037.1846.0051.000.00-9331.65%
ZTS240119C001200002023-05-01 11:58AM EDT120.0064.3048.5051.500.00-2649.58%
ZTS240119C001250002023-05-11 9:46AM EDT125.0066.2644.6046.600.00-21545.66%
ZTS240119C001300002023-02-13 3:27PM EDT130.0042.0039.9042.900.00-212345.07%
ZTS240119C001350002023-05-11 9:46AM EDT135.0057.4636.3037.900.00-2340.85%
ZTS240119C001400002023-05-25 12:29PM EDT140.0033.9032.5035.500.00-11142.83%
ZTS240119C001450002023-05-19 9:51AM EDT145.0044.5029.0031.000.00-18339.51%
ZTS240119C001500002023-05-25 3:01PM EDT150.0026.3025.0027.400.00-24937.99%
ZTS240119C001550002023-03-29 1:03PM EDT155.0022.5531.5034.100.00-15454.25%
ZTS240119C001600002023-05-16 3:22PM EDT160.0033.1817.5019.800.00-79033.29%
ZTS240119C001650002023-05-26 12:52PM EDT165.0016.4415.1018.10-5.56-25.27%15734.50%
ZTS240119C001700002023-05-23 1:51PM EDT170.0019.0013.3014.400.00-1912431.49%
ZTS240119C001750002023-05-25 3:01PM EDT175.0012.0010.2013.200.00-29632.81%
ZTS240119C001800002023-05-26 11:20AM EDT180.009.509.009.60-0.20-2.06%114029.12%
ZTS240119C001850002023-05-17 2:28PM EDT185.0014.905.508.100.00-2414829.02%
ZTS240119C001900002023-05-25 2:36PM EDT190.006.404.007.700.00-48830.83%
ZTS240119C001950002023-05-25 2:35PM EDT195.005.204.706.600.00-414030.90%
ZTS240119C002000002023-05-26 2:34PM EDT200.004.103.805.00-0.20-4.65%221629.44%
ZTS240119C002100002023-05-24 2:18PM EDT210.003.571.354.000.00-233530.82%
ZTS240119C002200002023-05-25 12:56PM EDT220.001.701.352.100.00-17228.28%
ZTS240119C002300002023-05-26 9:37AM EDT230.001.200.951.300.00-148727.78%
ZTS240119C002400002023-05-26 11:39AM EDT240.000.800.700.90-0.10-11.11%13928.10%
ZTS240119C002500002023-05-23 10:15AM EDT250.000.900.001.500.00-21933.81%
ZTS240119C002600002023-05-23 9:34AM EDT260.000.750.003.100.00-164142.94%
ZTS240119C002700002023-05-02 2:24PM EDT270.000.550.004.800.00-616751.08%
ZTS240119C002800002023-03-23 2:55PM EDT280.000.600.001.050.00-210937.65%
ZTS240119C002900002023-04-11 12:11PM EDT290.000.550.004.000.00-3212253.09%
ZTS240119C003000002023-05-25 12:19PM EDT300.000.250.000.400.00-332435.33%
ZTS240119C003100002023-01-31 1:57PM EDT310.000.650.005.000.00-225851.21%
ZTS240119C003200002023-01-25 4:48PM EDT320.000.650.005.000.00-114553.03%
ZTS240119C003300002023-01-26 10:54AM EDT330.000.800.005.000.00-11554.79%
ZTS240119C003400002023-01-25 4:49PM EDT340.000.550.005.000.00-11656.46%
ZTS240119C003500002023-05-04 12:26PM EDT350.000.350.054.800.00-319557.72%
ZTS240119C003600002023-05-05 12:51PM EDT360.000.200.004.800.00-11,11759.14%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240119P000650002023-05-23 1:11PM EDT65.000.300.050.900.00-135459.33%
ZTS240119P000700002023-05-10 3:32PM EDT70.000.200.001.800.00-12561.65%
ZTS240119P000750002023-03-01 3:48PM EDT75.000.360.101.400.00-510855.23%
ZTS240119P000800002023-05-23 1:57PM EDT80.000.550.050.600.00-64349.12%
ZTS240119P000850002023-02-02 2:37PM EDT85.001.000.005.000.00--162.01%
ZTS240119P000900002023-03-03 12:48PM EDT90.000.800.005.000.00-11657.53%
ZTS240119P000950002023-04-25 3:29PM EDT95.000.750.003.000.00-2256.07%
ZTS240119P001000002023-05-25 1:14PM EDT100.001.200.152.000.00-25246.39%
ZTS240119P001050002023-04-05 12:30PM EDT105.001.700.002.050.00-1442.98%
ZTS240119P001100002023-05-01 10:29AM EDT110.000.901.003.300.00-22845.34%
ZTS240119P001150002023-05-11 1:40PM EDT115.001.901.604.80+0.55+40.74%18647.27%
ZTS240119P001200002023-05-15 12:26PM EDT120.001.652.002.600.00-7416735.09%
ZTS240119P001250002023-05-25 10:42AM EDT125.002.802.452.900.00-13332.86%
ZTS240119P001300002023-05-01 1:26PM EDT130.002.403.005.100.00-23736.52%
ZTS240119P001350002023-05-15 12:24PM EDT135.002.702.956.400.00-46636.30%
ZTS240119P001400002023-05-16 2:35PM EDT140.003.403.806.900.00-114233.63%
ZTS240119P001450002023-05-24 10:49AM EDT145.005.404.605.900.00-25627.30%
ZTS240119P001500002023-05-25 2:37PM EDT150.007.805.807.400.00-123826.78%
ZTS240119P001550002023-05-24 9:48AM EDT155.008.006.7010.100.00-116128.20%
ZTS240119P001600002023-05-25 2:33PM EDT160.0010.548.6012.200.00-18927.75%
ZTS240119P001650002023-05-26 11:15AM EDT165.0012.3011.3014.50+4.50+57.69%6014027.18%
ZTS240119P001700002023-05-26 11:07AM EDT170.0014.7013.6016.60+5.99+68.77%35725.73%
ZTS240119P001750002023-05-26 11:25AM EDT175.0017.3015.8017.90-0.10-0.57%349422.18%
ZTS240119P001800002023-05-26 1:10PM EDT180.0020.1018.5021.80+7.60+60.80%110123.06%
ZTS240119P001850002023-05-18 3:40PM EDT185.0015.6021.9025.900.00-171523.93%
ZTS240119P001900002023-05-15 2:51PM EDT190.0016.4027.1029.300.00-2322.77%
ZTS240119P001950002022-11-07 11:52AM EDT195.0057.8442.5047.500.00-6852.36%
ZTS240119P002000002023-05-05 12:27PM EDT200.0022.3034.8036.200.00-6917.33%
ZTS240119P002100002022-02-07 4:10PM EDT210.0034.9036.5041.000.00-3100.00%
ZTS240119P002200002022-10-13 3:26PM EDT220.0071.0069.0074.000.00-1261.85%
ZTS240119P002300002022-05-20 9:31AM EDT230.0069.9369.5074.500.00-1150.90%
ZTS240119P002500002022-05-16 12:09AM EDT250.0085.530.000.000.00--00.00%
ZTS240119P002600002022-07-15 11:38AM EDT260.0087.2582.0087.000.00-300.00%
ZTS240119P002900002023-05-15 11:41AM EDT290.00107.10123.00126.700.00-1042.13%
ZTS240119P003600002022-07-06 2:39PM EDT360.00181.06183.00188.000.00--20.00%