ZTS - Zoetis Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240119C00075000 | 2022-10-24 10:55AM EDT | 75.00 | 78.50 | 78.00 | 82.50 | 0.00 | - | 1 | 1 | 0.00% |
| ZTS240119C00080000 | 2023-05-26 10:53AM EDT | 80.00 | 87.50 | 85.00 | 88.80 | -15.04 | -14.67% | 2 | 3 | 64.28% |
| ZTS240119C00095000 | 2023-01-18 11:13AM EDT | 95.00 | 72.00 | 79.60 | 84.00 | 0.00 | - | 2 | 1 | 92.74% |
| ZTS240119C00100000 | 2023-01-23 12:25PM EDT | 100.00 | 72.50 | 69.80 | 74.00 | 0.00 | - | 2 | 22 | 69.48% |
| ZTS240119C00105000 | 2023-03-13 11:27AM EDT | 105.00 | 63.77 | 70.90 | 74.10 | 0.00 | - | 1 | 3 | 83.05% |
| ZTS240119C00110000 | 2023-05-08 2:47PM EDT | 110.00 | 78.00 | 57.50 | 60.70 | 0.00 | - | 1 | 5 | 55.62% |
| ZTS240119C00115000 | 2022-11-10 11:01AM EDT | 115.00 | 37.18 | 46.00 | 51.00 | 0.00 | - | 9 | 3 | 31.65% |
| ZTS240119C00120000 | 2023-05-01 11:58AM EDT | 120.00 | 64.30 | 48.50 | 51.50 | 0.00 | - | 2 | 6 | 49.58% |
| ZTS240119C00125000 | 2023-05-11 9:46AM EDT | 125.00 | 66.26 | 44.60 | 46.60 | 0.00 | - | 2 | 15 | 45.66% |
| ZTS240119C00130000 | 2023-02-13 3:27PM EDT | 130.00 | 42.00 | 39.90 | 42.90 | 0.00 | - | 21 | 23 | 45.07% |
| ZTS240119C00135000 | 2023-05-11 9:46AM EDT | 135.00 | 57.46 | 36.30 | 37.90 | 0.00 | - | 2 | 3 | 40.85% |
| ZTS240119C00140000 | 2023-05-25 12:29PM EDT | 140.00 | 33.90 | 32.50 | 35.50 | 0.00 | - | 1 | 11 | 42.83% |
| ZTS240119C00145000 | 2023-05-19 9:51AM EDT | 145.00 | 44.50 | 29.00 | 31.00 | 0.00 | - | 1 | 83 | 39.51% |
| ZTS240119C00150000 | 2023-05-25 3:01PM EDT | 150.00 | 26.30 | 25.00 | 27.40 | 0.00 | - | 2 | 49 | 37.99% |
| ZTS240119C00155000 | 2023-03-29 1:03PM EDT | 155.00 | 22.55 | 31.50 | 34.10 | 0.00 | - | 1 | 54 | 54.25% |
| ZTS240119C00160000 | 2023-05-16 3:22PM EDT | 160.00 | 33.18 | 17.50 | 19.80 | 0.00 | - | 7 | 90 | 33.29% |
| ZTS240119C00165000 | 2023-05-26 12:52PM EDT | 165.00 | 16.44 | 15.10 | 18.10 | -5.56 | -25.27% | 1 | 57 | 34.50% |
| ZTS240119C00170000 | 2023-05-23 1:51PM EDT | 170.00 | 19.00 | 13.30 | 14.40 | 0.00 | - | 19 | 124 | 31.49% |
| ZTS240119C00175000 | 2023-05-25 3:01PM EDT | 175.00 | 12.00 | 10.20 | 13.20 | 0.00 | - | 2 | 96 | 32.81% |
| ZTS240119C00180000 | 2023-05-26 11:20AM EDT | 180.00 | 9.50 | 9.00 | 9.60 | -0.20 | -2.06% | 1 | 140 | 29.12% |
| ZTS240119C00185000 | 2023-05-17 2:28PM EDT | 185.00 | 14.90 | 5.50 | 8.10 | 0.00 | - | 24 | 148 | 29.02% |
| ZTS240119C00190000 | 2023-05-25 2:36PM EDT | 190.00 | 6.40 | 4.00 | 7.70 | 0.00 | - | 4 | 88 | 30.83% |
| ZTS240119C00195000 | 2023-05-25 2:35PM EDT | 195.00 | 5.20 | 4.70 | 6.60 | 0.00 | - | 4 | 140 | 30.90% |
| ZTS240119C00200000 | 2023-05-26 2:34PM EDT | 200.00 | 4.10 | 3.80 | 5.00 | -0.20 | -4.65% | 2 | 216 | 29.44% |
| ZTS240119C00210000 | 2023-05-24 2:18PM EDT | 210.00 | 3.57 | 1.35 | 4.00 | 0.00 | - | 2 | 335 | 30.82% |
| ZTS240119C00220000 | 2023-05-25 12:56PM EDT | 220.00 | 1.70 | 1.35 | 2.10 | 0.00 | - | 1 | 72 | 28.28% |
| ZTS240119C00230000 | 2023-05-26 9:37AM EDT | 230.00 | 1.20 | 0.95 | 1.30 | 0.00 | - | 1 | 487 | 27.78% |
| ZTS240119C00240000 | 2023-05-26 11:39AM EDT | 240.00 | 0.80 | 0.70 | 0.90 | -0.10 | -11.11% | 1 | 39 | 28.10% |
| ZTS240119C00250000 | 2023-05-23 10:15AM EDT | 250.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 2 | 19 | 33.81% |
| ZTS240119C00260000 | 2023-05-23 9:34AM EDT | 260.00 | 0.75 | 0.00 | 3.10 | 0.00 | - | 1 | 641 | 42.94% |
| ZTS240119C00270000 | 2023-05-02 2:24PM EDT | 270.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 6 | 167 | 51.08% |
| ZTS240119C00280000 | 2023-03-23 2:55PM EDT | 280.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 2 | 109 | 37.65% |
| ZTS240119C00290000 | 2023-04-11 12:11PM EDT | 290.00 | 0.55 | 0.00 | 4.00 | 0.00 | - | 32 | 122 | 53.09% |
| ZTS240119C00300000 | 2023-05-25 12:19PM EDT | 300.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 3 | 324 | 35.33% |
| ZTS240119C00310000 | 2023-01-31 1:57PM EDT | 310.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 2 | 258 | 51.21% |
| ZTS240119C00320000 | 2023-01-25 4:48PM EDT | 320.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 145 | 53.03% |
| ZTS240119C00330000 | 2023-01-26 10:54AM EDT | 330.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 54.79% |
| ZTS240119C00340000 | 2023-01-25 4:49PM EDT | 340.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | 1 | 16 | 56.46% |
| ZTS240119C00350000 | 2023-05-04 12:26PM EDT | 350.00 | 0.35 | 0.05 | 4.80 | 0.00 | - | 3 | 195 | 57.72% |
| ZTS240119C00360000 | 2023-05-05 12:51PM EDT | 360.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1,117 | 59.14% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240119P00065000 | 2023-05-23 1:11PM EDT | 65.00 | 0.30 | 0.05 | 0.90 | 0.00 | - | 1 | 354 | 59.33% |
| ZTS240119P00070000 | 2023-05-10 3:32PM EDT | 70.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 12 | 5 | 61.65% |
| ZTS240119P00075000 | 2023-03-01 3:48PM EDT | 75.00 | 0.36 | 0.10 | 1.40 | 0.00 | - | 5 | 108 | 55.23% |
| ZTS240119P00080000 | 2023-05-23 1:57PM EDT | 80.00 | 0.55 | 0.05 | 0.60 | 0.00 | - | 6 | 43 | 49.12% |
| ZTS240119P00085000 | 2023-02-02 2:37PM EDT | 85.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 62.01% |
| ZTS240119P00090000 | 2023-03-03 12:48PM EDT | 90.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 16 | 57.53% |
| ZTS240119P00095000 | 2023-04-25 3:29PM EDT | 95.00 | 0.75 | 0.00 | 3.00 | 0.00 | - | 2 | 2 | 56.07% |
| ZTS240119P00100000 | 2023-05-25 1:14PM EDT | 100.00 | 1.20 | 0.15 | 2.00 | 0.00 | - | 2 | 52 | 46.39% |
| ZTS240119P00105000 | 2023-04-05 12:30PM EDT | 105.00 | 1.70 | 0.00 | 2.05 | 0.00 | - | 1 | 4 | 42.98% |
| ZTS240119P00110000 | 2023-05-01 10:29AM EDT | 110.00 | 0.90 | 1.00 | 3.30 | 0.00 | - | 2 | 28 | 45.34% |
| ZTS240119P00115000 | 2023-05-11 1:40PM EDT | 115.00 | 1.90 | 1.60 | 4.80 | +0.55 | +40.74% | 1 | 86 | 47.27% |
| ZTS240119P00120000 | 2023-05-15 12:26PM EDT | 120.00 | 1.65 | 2.00 | 2.60 | 0.00 | - | 74 | 167 | 35.09% |
| ZTS240119P00125000 | 2023-05-25 10:42AM EDT | 125.00 | 2.80 | 2.45 | 2.90 | 0.00 | - | 1 | 33 | 32.86% |
| ZTS240119P00130000 | 2023-05-01 1:26PM EDT | 130.00 | 2.40 | 3.00 | 5.10 | 0.00 | - | 2 | 37 | 36.52% |
| ZTS240119P00135000 | 2023-05-15 12:24PM EDT | 135.00 | 2.70 | 2.95 | 6.40 | 0.00 | - | 4 | 66 | 36.30% |
| ZTS240119P00140000 | 2023-05-16 2:35PM EDT | 140.00 | 3.40 | 3.80 | 6.90 | 0.00 | - | 1 | 142 | 33.63% |
| ZTS240119P00145000 | 2023-05-24 10:49AM EDT | 145.00 | 5.40 | 4.60 | 5.90 | 0.00 | - | 2 | 56 | 27.30% |
| ZTS240119P00150000 | 2023-05-25 2:37PM EDT | 150.00 | 7.80 | 5.80 | 7.40 | 0.00 | - | 1 | 238 | 26.78% |
| ZTS240119P00155000 | 2023-05-24 9:48AM EDT | 155.00 | 8.00 | 6.70 | 10.10 | 0.00 | - | 1 | 161 | 28.20% |
| ZTS240119P00160000 | 2023-05-25 2:33PM EDT | 160.00 | 10.54 | 8.60 | 12.20 | 0.00 | - | 1 | 89 | 27.75% |
| ZTS240119P00165000 | 2023-05-26 11:15AM EDT | 165.00 | 12.30 | 11.30 | 14.50 | +4.50 | +57.69% | 60 | 140 | 27.18% |
| ZTS240119P00170000 | 2023-05-26 11:07AM EDT | 170.00 | 14.70 | 13.60 | 16.60 | +5.99 | +68.77% | 3 | 57 | 25.73% |
| ZTS240119P00175000 | 2023-05-26 11:25AM EDT | 175.00 | 17.30 | 15.80 | 17.90 | -0.10 | -0.57% | 34 | 94 | 22.18% |
| ZTS240119P00180000 | 2023-05-26 1:10PM EDT | 180.00 | 20.10 | 18.50 | 21.80 | +7.60 | +60.80% | 1 | 101 | 23.06% |
| ZTS240119P00185000 | 2023-05-18 3:40PM EDT | 185.00 | 15.60 | 21.90 | 25.90 | 0.00 | - | 17 | 15 | 23.93% |
| ZTS240119P00190000 | 2023-05-15 2:51PM EDT | 190.00 | 16.40 | 27.10 | 29.30 | 0.00 | - | 2 | 3 | 22.77% |
| ZTS240119P00195000 | 2022-11-07 11:52AM EDT | 195.00 | 57.84 | 42.50 | 47.50 | 0.00 | - | 6 | 8 | 52.36% |
| ZTS240119P00200000 | 2023-05-05 12:27PM EDT | 200.00 | 22.30 | 34.80 | 36.20 | 0.00 | - | 6 | 9 | 17.33% |
| ZTS240119P00210000 | 2022-02-07 4:10PM EDT | 210.00 | 34.90 | 36.50 | 41.00 | 0.00 | - | 3 | 10 | 0.00% |
| ZTS240119P00220000 | 2022-10-13 3:26PM EDT | 220.00 | 71.00 | 69.00 | 74.00 | 0.00 | - | 1 | 2 | 61.85% |
| ZTS240119P00230000 | 2022-05-20 9:31AM EDT | 230.00 | 69.93 | 69.50 | 74.50 | 0.00 | - | 1 | 1 | 50.90% |
| 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% |
| ZTS240119P00290000 | 2023-05-15 11:41AM EDT | 290.00 | 107.10 | 123.00 | 126.70 | 0.00 | - | 1 | 0 | 42.13% |
| ZTS240119P00360000 | 2022-07-06 2:39PM EDT | 360.00 | 181.06 | 183.00 | 188.00 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.