New Zealand markets close in 1 hour 3 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 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240719C001200002024-03-15 2:27PM EDT120.0054.0030.4035.000.00--143.08%
ZTS240719C001250002024-04-12 1:35PM EDT125.0027.2928.6033.000.00-3353.67%
ZTS240719C001300002024-03-26 12:17PM EDT130.0038.9024.7028.500.00-1149.45%
ZTS240719C001350002023-11-28 3:28PM EDT135.0047.8564.3068.800.00-10204.93%
ZTS240719C001400002024-04-16 2:16PM EDT140.0017.5016.7018.30+0.50+2.94%2135.58%
ZTS240719C001450002024-04-16 10:06AM EDT145.0012.6013.9015.50+0.40+3.28%5236.62%
ZTS240719C001500002024-04-16 3:48PM EDT150.0011.5010.9011.30+2.40+26.37%126031.70%
ZTS240719C001550002024-04-16 3:48PM EDT155.008.628.208.60+1.82+26.76%756230.68%
ZTS240719C001600002024-04-16 3:39PM EDT160.006.605.906.30+1.68+34.15%1930629.63%
ZTS240719C001650002024-04-16 3:32PM EDT165.004.723.904.50+1.27+36.81%144528.88%
ZTS240719C001700002024-04-16 3:48PM EDT170.002.942.803.10+0.64+27.83%5357828.19%
ZTS240719C001750002024-04-16 2:52PM EDT175.002.151.902.15+0.10+4.88%55628.01%
ZTS240719C001800002024-04-16 3:06PM EDT180.001.450.951.70+0.50+52.63%816429.21%
ZTS240719C001850002024-04-15 3:48PM EDT185.000.800.350.95+0.12+17.65%116927.59%
ZTS240719C001900002024-04-15 3:03PM EDT190.000.450.400.600.00-1717927.32%
ZTS240719C001950002024-04-15 3:14PM EDT195.000.350.000.600.00-445129.79%
ZTS240719C002000002024-04-16 3:16PM EDT200.000.300.250.35+0.10+50.00%830329.00%
ZTS240719C002100002024-04-15 3:01PM EDT210.000.150.000.700.00-324537.72%
ZTS240719C002200002024-04-12 3:37PM EDT220.000.300.001.400.00-16148.56%
ZTS240719C002300002024-04-15 12:56PM EDT230.000.100.004.800.00-2169060.16%
ZTS240719C002400002024-02-26 4:03PM EDT240.001.170.002.350.00-12054.77%
ZTS240719C002500002024-03-01 11:54AM EDT250.001.550.004.800.00-1468.48%
ZTS240719C002600002024-01-17 12:45PM EDT260.000.350.004.800.00-21672.29%
ZTS240719C002800002024-03-26 10:22AM EDT280.000.600.000.600.00-15254.74%
ZTS240719C002900002024-03-01 11:31AM EDT290.000.950.004.800.00-222282.57%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240719P000900002024-02-06 3:40PM EDT90.000.250.050.750.00-87156.06%
ZTS240719P001100002024-04-15 10:42AM EDT110.000.400.001.900.00-1353.49%
ZTS240719P001200002024-04-12 10:30AM EDT120.001.210.051.750.00-2341.49%
ZTS240719P001250002024-04-16 3:48PM EDT125.000.900.851.20-0.96-51.61%41032.43%
ZTS240719P001300002024-04-15 2:40PM EDT130.001.751.201.750.00-427631.18%
ZTS240719P001350002024-04-16 1:34PM EDT135.002.352.052.35-1.17-33.24%194229.17%
ZTS240719P001400002024-04-16 1:21PM EDT140.003.302.953.40-0.61-15.60%63628.17%
ZTS240719P001450002024-04-16 3:49PM EDT145.004.494.304.80-1.38-23.51%106727.19%
ZTS240719P001500002024-04-16 1:21PM EDT150.006.326.106.70-1.44-18.56%6230026.50%
ZTS240719P001550002024-04-16 1:19PM EDT155.009.008.409.00-1.43-13.71%46325.59%
ZTS240719P001600002024-04-16 1:32PM EDT160.0011.3811.2011.80-2.02-15.07%612624.71%
ZTS240719P001650002024-04-15 10:30AM EDT165.0015.8513.8015.800.00-1116326.45%
ZTS240719P001700002024-04-16 3:47PM EDT170.0018.1816.9020.80-1.07-5.56%473031.04%
ZTS240719P001750002024-04-15 11:02AM EDT175.0024.1021.5024.200.00-110028.36%
ZTS240719P001800002024-03-26 3:41PM EDT180.0017.0025.6029.300.00-1214232.41%
ZTS240719P001850002024-04-04 10:40AM EDT185.0019.3530.6034.500.00-210136.77%
ZTS240719P001900002024-03-28 12:16PM EDT190.0021.0535.9038.600.00-713934.96%
ZTS240719P001950002024-02-29 11:41AM EDT195.008.4024.0027.500.00-5490.00%
ZTS240719P002000002024-04-02 3:43PM EDT200.0035.7745.8048.400.00-23639.16%
ZTS240719P002200002023-12-22 10:30AM EDT220.0027.0031.5035.900.00-110.00%