New Zealand markets close in 41 minutes

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.02+3.25 (+2.17%)
At close: 04:00PM EDT
152.32 -0.70 (-0.46%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240419C000900002024-03-26 3:47PM EDT90.0076.1560.6065.500.00-32221.88%
ZTS240419C001300002023-09-19 3:47PM EDT130.0058.9042.3043.500.00--1594.48%
ZTS240419C001350002023-11-02 10:09AM EDT135.0029.5045.0049.500.00-11735.35%
ZTS240419C001400002024-04-12 10:08AM EDT140.0011.0012.4015.400.00-1191.50%
ZTS240419C001450002024-04-16 2:53PM EDT145.009.007.609.30+3.70+69.81%63351.51%
ZTS240419C001500002024-04-16 3:34PM EDT150.004.093.204.10+2.40+142.01%13131041.60%
ZTS240419C001550002024-04-16 3:59PM EDT155.001.151.151.55+0.70+155.56%18955043.31%
ZTS240419C001600002024-04-16 2:53PM EDT160.000.250.100.35+0.13+108.33%201,04741.85%
ZTS240419C001650002024-04-16 3:50PM EDT165.000.050.000.20-0.07-58.33%332153.52%
ZTS240419C001700002024-04-16 2:56PM EDT170.000.060.050.15-0.09-60.00%881,08561.13%
ZTS240419C001750002024-04-15 12:26PM EDT175.000.050.000.05-0.10-66.67%13,43161.72%
ZTS240419C001800002024-04-16 3:21PM EDT180.000.050.000.050.00-104,15872.66%
ZTS240419C001850002024-04-16 10:40AM EDT185.000.050.000.050.00-11,00783.59%
ZTS240419C001900002024-04-16 11:28AM EDT190.000.050.000.050.00-11,30893.75%
ZTS240419C001950002024-04-16 12:02PM EDT195.000.050.000.15-0.19-79.17%151,823117.97%
ZTS240419C002000002024-04-16 12:27PM EDT200.000.020.000.05-0.03-60.00%2735112.50%
ZTS240419C002100002024-04-16 1:50PM EDT210.000.050.000.050.00-21,376131.25%
ZTS240419C002200002024-04-16 12:21PM EDT220.000.010.000.05-0.04-80.00%5450147.66%
ZTS240419C002300002024-04-15 9:31AM EDT230.000.050.000.050.00-128164.06%
ZTS240419C002400002023-12-19 4:06PM EDT240.000.850.000.750.00--2249.41%
ZTS240419C002600002024-04-11 11:31AM EDT260.000.370.000.100.00--1221.09%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240419P000800002024-04-15 9:31AM EDT80.000.050.000.300.00-159322.66%
ZTS240419P000850002024-01-12 10:45AM EDT85.000.150.000.250.00-137288.28%
ZTS240419P000900002023-11-14 4:46PM EDT90.000.920.001.000.00--20326.56%
ZTS240419P001000002024-03-04 12:32PM EDT100.000.200.000.500.00-121239.06%
ZTS240419P001100002024-01-12 10:45AM EDT110.000.300.004.800.00-111320.90%
ZTS240419P001150002023-12-11 10:31AM EDT115.001.620.004.800.00-13288.28%
ZTS240419P001200002023-11-21 3:42PM EDT120.001.000.004.800.00-116256.64%
ZTS240419P001250002024-04-15 12:46PM EDT125.000.050.000.750.00-293137.11%
ZTS240419P001300002024-04-12 11:10AM EDT130.000.130.000.750.00-2759115.23%
ZTS240419P001350002024-04-15 12:36PM EDT135.000.100.000.750.00-23193.55%
ZTS240419P001400002024-04-16 10:52AM EDT140.000.100.000.15-0.01-9.09%429851.56%
ZTS240419P001450002024-04-16 9:42AM EDT145.000.200.050.25-0.39-66.10%1440144.34%
ZTS240419P001500002024-04-16 3:38PM EDT150.000.800.350.90-1.20-60.00%2926,36637.74%
ZTS240419P001550002024-04-16 3:50PM EDT155.002.833.203.90-3.07-52.03%173,35550.24%
ZTS240419P001600002024-04-16 10:55AM EDT160.007.136.608.50-3.37-32.10%99,01972.44%
ZTS240419P001650002024-04-16 1:52PM EDT165.0012.7011.4013.10-2.20-14.77%152,61157.32%
ZTS240419P001700002024-04-16 3:40PM EDT170.0016.8316.5018.10-1.07-5.98%597576.76%
ZTS240419P001750002024-04-16 12:29PM EDT175.0022.5021.6023.10+0.90+4.17%287795.51%
ZTS240419P001800002024-04-16 12:29PM EDT180.0027.5125.6028.50-0.99-3.47%261183.20%
ZTS240419P001850002024-04-03 12:38PM EDT185.0021.0030.1033.500.00-1167175.49%
ZTS240419P001900002024-03-15 3:58PM EDT190.0017.5538.4042.500.00-6116249.46%
ZTS240419P001950002024-04-04 1:50PM EDT195.0024.9040.0044.900.00-19158.69%
ZTS240419P002000002024-03-15 12:10PM EDT200.0027.0248.0051.700.00-10267.38%
ZTS240419P002100002023-12-14 4:26PM EDT210.0014.9013.7015.300.00--20.00%
ZTS240419P002800002023-09-05 9:30AM EDT280.0088.000.000.000.00-300.00%