Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00090000 | 2024-04-26 11:07AM EDT | 90.00 | 68.27 | 75.30 | 80.00 | 0.00 | - | 2 | 2 | 93.36% |
| ZTS240621C00135000 | 2024-04-24 1:42PM EDT | 135.00 | 19.03 | 31.10 | 35.50 | 0.00 | - | - | 1 | 63.75% |
| ZTS240621C00140000 | 2024-05-02 10:51AM EDT | 140.00 | 29.43 | 26.30 | 31.00 | 0.00 | - | 2 | 4 | 59.57% |
| ZTS240621C00145000 | 2024-04-25 3:31PM EDT | 145.00 | 12.20 | 21.60 | 25.80 | 0.00 | - | 2 | 16 | 50.87% |
| ZTS240621C00150000 | 2024-05-02 10:12AM EDT | 150.00 | 19.00 | 17.40 | 19.90 | 0.00 | - | 1 | 57 | 38.34% |
| ZTS240621C00155000 | 2024-05-02 10:08AM EDT | 155.00 | 16.00 | 14.40 | 15.30 | 0.00 | - | 3 | 86 | 33.29% |
| ZTS240621C00160000 | 2024-05-03 9:46AM EDT | 160.00 | 12.20 | 10.30 | 11.40 | +0.70 | +6.09% | 4 | 70 | 30.68% |
| ZTS240621C00165000 | 2024-05-03 3:48PM EDT | 165.00 | 8.00 | 7.50 | 7.80 | -0.80 | -9.09% | 3 | 586 | 27.67% |
| ZTS240621C00170000 | 2024-05-03 1:28PM EDT | 170.00 | 5.82 | 4.90 | 5.20 | +0.40 | +7.38% | 24 | 503 | 26.64% |
| ZTS240621C00175000 | 2024-05-03 12:45PM EDT | 175.00 | 3.53 | 2.95 | 3.20 | -0.17 | -4.59% | 577 | 566 | 25.60% |
| ZTS240621C00180000 | 2024-05-03 3:23PM EDT | 180.00 | 2.10 | 1.65 | 1.90 | -0.36 | -14.63% | 21 | 632 | 25.21% |
| ZTS240621C00185000 | 2024-05-03 3:35PM EDT | 185.00 | 1.15 | 0.85 | 1.15 | -0.35 | -23.33% | 4 | 57 | 25.53% |
| ZTS240621C00190000 | 2024-05-03 3:45PM EDT | 190.00 | 0.60 | 0.45 | 0.65 | -0.30 | -33.33% | 2 | 61 | 25.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00115000 | 2024-04-18 2:08PM EDT | 115.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 84.94% |
| ZTS240621P00120000 | 2024-05-03 10:09AM EDT | 120.00 | 0.10 | 0.05 | 0.50 | -0.40 | -80.00% | 1 | 502 | 53.08% |
| ZTS240621P00125000 | 2024-04-23 2:25PM EDT | 125.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 500 | 70.20% |
| ZTS240621P00130000 | 2024-05-03 2:48PM EDT | 130.00 | 0.35 | 0.00 | 1.10 | +0.12 | +52.17% | 5 | 38 | 50.54% |
| ZTS240621P00135000 | 2024-05-02 11:35AM EDT | 135.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 56.20% |
| ZTS240621P00140000 | 2024-05-02 3:49PM EDT | 140.00 | 0.27 | 0.10 | 1.35 | 0.00 | - | 5 | 31 | 41.02% |
| ZTS240621P00145000 | 2024-05-03 1:45PM EDT | 145.00 | 0.48 | 0.35 | 0.65 | -0.02 | -4.00% | 3 | 51 | 28.44% |
| ZTS240621P00150000 | 2024-05-03 3:35PM EDT | 150.00 | 0.75 | 0.70 | 1.70 | -0.25 | -25.00% | 7 | 506 | 31.35% |
| ZTS240621P00155000 | 2024-05-03 3:35PM EDT | 155.00 | 1.35 | 1.40 | 1.70 | -0.19 | -12.34% | 3 | 51 | 24.93% |
| ZTS240621P00160000 | 2024-05-03 3:35PM EDT | 160.00 | 2.60 | 2.55 | 2.80 | -0.22 | -7.80% | 30 | 221 | 23.63% |
| ZTS240621P00165000 | 2024-05-03 3:18PM EDT | 165.00 | 4.00 | 4.30 | 4.60 | -0.50 | -11.11% | 3 | 39 | 22.97% |
| ZTS240621P00170000 | 2024-05-03 12:12PM EDT | 170.00 | 6.70 | 6.70 | 7.00 | -0.40 | -5.63% | 42 | 35 | 21.97% |
© 2024 Yahoo. All rights reserved.