Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240816C00150000 | 2024-05-16 12:06PM EDT | 150.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ZTS240816C00155000 | 2024-05-23 12:08PM EDT | 155.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| ZTS240816C00160000 | 2024-05-29 9:48AM EDT | 160.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| ZTS240816C00165000 | 2024-05-16 3:57PM EDT | 165.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ZTS240816C00170000 | 2024-05-30 3:40PM EDT | 170.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| ZTS240816C00175000 | 2024-06-03 1:09PM EDT | 175.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 19 | 125 | 0.78% |
| ZTS240816C00180000 | 2024-06-03 11:02AM EDT | 180.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 3.13% |
| ZTS240816C00185000 | 2024-05-31 12:07PM EDT | 185.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 3.13% |
| ZTS240816C00190000 | 2024-06-03 2:47PM EDT | 190.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 6.25% |
| ZTS240816C00195000 | 2024-05-24 1:23PM EDT | 195.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 6.25% |
| ZTS240816C00200000 | 2024-05-17 9:43AM EDT | 200.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 6.25% |
| ZTS240816C00210000 | 2024-05-10 2:52PM EDT | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ZTS240816C00220000 | 2024-05-02 2:54PM EDT | 220.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 58.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240816P00110000 | 2024-05-13 1:02PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ZTS240816P00135000 | 2024-05-08 9:44AM EDT | 135.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 12.50% |
| ZTS240816P00140000 | 2024-05-17 9:56AM EDT | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ZTS240816P00145000 | 2024-05-20 11:55AM EDT | 145.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| ZTS240816P00150000 | 2024-05-31 12:14PM EDT | 150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| ZTS240816P00155000 | 2024-05-30 3:52PM EDT | 155.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 5 | 906 | 6.25% |
| ZTS240816P00160000 | 2024-06-03 11:42AM EDT | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
| ZTS240816P00165000 | 2024-06-03 12:05PM EDT | 165.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 3.13% |
| ZTS240816P00170000 | 2024-05-30 12:37PM EDT | 170.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.78% |
| ZTS240816P00175000 | 2024-05-30 3:42PM EDT | 175.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 0.00% |
| ZTS240816P00180000 | 2024-05-30 11:06AM EDT | 180.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| ZTS240816P00185000 | 2024-05-07 10:13AM EDT | 185.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.