New Zealand markets close in 49 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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS250117C001000002024-04-15 3:51PM EDT100.0054.5055.3059.900.00-22358.22%
ZTS250117C001100002024-02-21 4:17PM EDT110.0082.4861.5066.200.00-2187.38%
ZTS250117C001200002023-11-24 1:28PM EDT120.0067.9779.0084.000.00-10143.87%
ZTS250117C001250002024-04-12 1:35PM EDT125.0033.0034.9038.100.00-3344.39%
ZTS250117C001300002024-04-16 3:42PM EDT130.0032.1931.3033.00-10.88-25.26%41139.69%
ZTS250117C001400002024-04-15 2:51PM EDT140.0023.3024.5026.200.00-1937.53%
ZTS250117C001450002024-04-16 1:24PM EDT145.0022.1219.9022.80+2.32+11.72%2335.96%
ZTS250117C001500002024-04-16 2:38PM EDT150.0018.9518.6019.60+0.25+1.34%14434.46%
ZTS250117C001550002024-04-08 12:15PM EDT155.0024.8715.8016.800.00-13133.37%
ZTS250117C001600002024-04-16 3:14PM EDT160.0014.5513.2014.70+2.50+20.75%122533.22%
ZTS250117C001650002024-04-15 3:51PM EDT165.0010.8010.9012.500.00-82032.48%
ZTS250117C001700002024-04-16 10:56AM EDT170.009.209.0010.60-0.35-3.66%53631.93%
ZTS250117C001750002024-04-15 12:15PM EDT175.008.407.308.600.00-11730.76%
ZTS250117C001800002024-04-16 3:20PM EDT180.007.106.507.20+0.60+9.23%529430.40%
ZTS250117C001850002024-04-16 10:21AM EDT185.005.054.906.20-0.13-2.51%210630.54%
ZTS250117C001900002024-04-16 11:54AM EDT190.004.603.904.80+0.58+14.43%57429.40%
ZTS250117C001950002024-04-16 10:11AM EDT195.003.102.953.70+0.10+3.33%37028.50%
ZTS250117C002000002024-04-16 10:05AM EDT200.002.402.202.90+0.04+1.69%59427.96%
ZTS250117C002100002024-04-16 10:20AM EDT210.001.801.302.05+0.07+4.05%27428.27%
ZTS250117C002200002024-04-12 12:49PM EDT220.001.010.501.550.00-29729.02%
ZTS250117C002300002024-04-09 10:23AM EDT230.001.650.201.200.00-112029.81%
ZTS250117C002400002024-04-11 12:05PM EDT240.000.940.000.900.00-223930.30%
ZTS250117C002500002024-04-15 11:16AM EDT250.000.550.000.850.00-413532.04%
ZTS250117C002600002024-04-12 3:45PM EDT260.000.630.001.150.00-34836.00%
ZTS250117C002700002024-03-04 11:11AM EDT270.001.660.005.000.00-3653.52%
ZTS250117C002800002024-03-05 3:57PM EDT280.000.930.005.000.00-27355.70%
ZTS250117C002900002024-03-05 3:57PM EDT290.000.880.255.000.00-22557.78%
ZTS250117C003000002024-01-11 2:47PM EDT300.001.000.005.000.00--150.44%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS250117P000800002024-04-12 10:55AM EDT80.000.650.252.800.00-611750.90%
ZTS250117P000850002024-04-12 2:00PM EDT85.000.800.001.350.00-42045.53%
ZTS250117P000900002024-04-12 2:29PM EDT90.001.050.003.100.00-131552.06%
ZTS250117P000950002024-04-12 1:52PM EDT95.001.260.002.650.00-2545.68%
ZTS250117P001000002024-04-15 10:46AM EDT100.001.000.701.600.00-51236.35%
ZTS250117P001050002024-04-12 9:40AM EDT105.002.000.901.950.00-1634.82%
ZTS250117P001100002024-04-12 10:44AM EDT110.002.581.602.500.00-121833.88%
ZTS250117P001150002024-04-12 3:23PM EDT115.002.752.203.00-0.25-8.33%816932.36%
ZTS250117P001200002024-04-12 10:25AM EDT120.004.102.853.900.00-214131.85%
ZTS250117P001250002024-04-08 10:18AM EDT125.003.133.504.800.00-112330.84%
ZTS250117P001300002024-04-15 3:15PM EDT130.005.324.905.70-0.60-10.14%17629.43%
ZTS250117P001350002024-04-16 11:55AM EDT135.006.395.707.20-0.79-11.00%123829.07%
ZTS250117P001400002024-04-16 10:24AM EDT140.008.106.9010.00+1.10+15.71%18230.93%
ZTS250117P001450002024-04-15 12:11PM EDT145.008.758.7010.100.00-16026.65%
ZTS250117P001500002024-04-12 3:52PM EDT150.0012.9110.4013.200.00-288727.97%
ZTS250117P001550002024-04-15 12:07PM EDT155.0013.5012.6014.300.00-112624.93%
ZTS250117P001600002024-04-12 11:01AM EDT160.0017.8015.2017.300.00-114924.98%
ZTS250117P001650002024-04-10 11:04AM EDT165.0013.7517.9020.600.00-311125.08%
ZTS250117P001700002024-04-12 11:54AM EDT170.0024.0021.3023.800.00-114124.48%
ZTS250117P001750002024-04-12 2:10PM EDT175.0028.7024.9027.300.00-106523.95%
ZTS250117P001800002024-04-10 11:04AM EDT180.0021.7628.3031.000.00-36323.33%
ZTS250117P001850002024-03-28 12:16PM EDT185.0021.3532.1034.700.00-710622.05%
ZTS250117P001900002024-03-06 4:59PM EDT190.0018.1027.3030.400.00-2350.00%
ZTS250117P001950002024-02-16 12:53PM EDT195.0016.6025.0029.300.00-21470.00%
ZTS250117P002000002024-02-06 4:02PM EDT200.0017.2022.5025.800.00-4320.00%
ZTS250117P002100002024-02-13 10:33AM EDT210.0026.7036.8039.900.00-1220.00%
ZTS250117P002200002023-11-01 1:10PM EDT220.0066.0039.6044.000.00-200.00%
ZTS250117P002400002023-09-08 2:11PM EDT240.0054.5062.0067.000.00-400.00%
ZTS250117P002600002023-09-07 9:36AM EDT260.0074.0082.0087.000.00--00.00%