Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS250117C00100000 | 2024-04-19 12:56PM EDT | 100.00 | 53.30 | 60.50 | 65.40 | 0.00 | - | 20 | 43 | 53.02% |
| ZTS250117C00110000 | 2024-02-21 4:17PM EDT | 110.00 | 82.48 | 61.50 | 66.20 | 0.00 | - | 2 | 1 | 77.34% |
| ZTS250117C00120000 | 2023-11-24 1:28PM EDT | 120.00 | 67.97 | 79.00 | 84.00 | 0.00 | - | 1 | 0 | 135.26% |
| ZTS250117C00125000 | 2024-04-12 1:35PM EDT | 125.00 | 33.00 | 40.10 | 43.50 | 0.00 | - | 3 | 3 | 48.28% |
| ZTS250117C00130000 | 2024-04-23 11:39AM EDT | 130.00 | 29.40 | 36.60 | 38.50 | 0.00 | - | 1 | 43 | 43.85% |
| ZTS250117C00135000 | 2024-04-25 2:33PM EDT | 135.00 | 28.45 | 32.90 | 34.20 | 0.00 | - | 9 | 13 | 41.08% |
| ZTS250117C00140000 | 2024-04-26 10:19AM EDT | 140.00 | 29.73 | 27.80 | 30.80 | +6.38 | +27.32% | 2 | 13 | 40.13% |
| ZTS250117C00145000 | 2024-04-26 2:15PM EDT | 145.00 | 27.15 | 25.80 | 27.60 | +8.15 | +42.89% | 2 | 4 | 39.26% |
| ZTS250117C00150000 | 2024-04-24 3:54PM EDT | 150.00 | 18.10 | 22.80 | 24.30 | 0.00 | - | 13 | 67 | 37.87% |
| ZTS250117C00155000 | 2024-04-26 2:24PM EDT | 155.00 | 20.40 | 18.90 | 21.70 | +3.40 | +20.00% | 2 | 48 | 37.52% |
| ZTS250117C00160000 | 2024-04-26 12:12PM EDT | 160.00 | 17.40 | 17.30 | 18.00 | +4.70 | +37.01% | 1 | 27 | 34.75% |
| ZTS250117C00165000 | 2024-04-26 2:09PM EDT | 165.00 | 15.15 | 13.50 | 15.50 | +3.83 | +33.83% | 2 | 31 | 33.90% |
| ZTS250117C00170000 | 2024-04-26 12:17PM EDT | 170.00 | 12.70 | 12.70 | 14.80 | +3.50 | +38.04% | 9 | 40 | 36.02% |
| ZTS250117C00175000 | 2024-04-26 2:39PM EDT | 175.00 | 11.10 | 10.70 | 11.40 | +3.60 | +48.00% | 1 | 32 | 32.75% |
| ZTS250117C00180000 | 2024-04-25 2:10PM EDT | 180.00 | 7.90 | 9.00 | 9.60 | +1.00 | +14.49% | 1 | 215 | 32.09% |
| ZTS250117C00185000 | 2024-04-22 1:53PM EDT | 185.00 | 3.60 | 7.40 | 8.00 | 0.00 | - | 4 | 107 | 31.45% |
| ZTS250117C00190000 | 2024-04-23 11:00AM EDT | 190.00 | 6.00 | 6.10 | 6.70 | +3.00 | +100.00% | 2 | 89 | 31.05% |
| ZTS250117C00195000 | 2024-04-22 11:38AM EDT | 195.00 | 2.15 | 4.90 | 5.60 | 0.00 | - | 3 | 67 | 30.74% |
| ZTS250117C00200000 | 2024-04-26 11:28AM EDT | 200.00 | 4.00 | 4.00 | 4.50 | +1.50 | +60.00% | 1 | 231 | 30.07% |
| ZTS250117C00210000 | 2024-04-26 3:11PM EDT | 210.00 | 2.80 | 2.50 | 3.20 | +1.48 | +112.12% | 5 | 76 | 30.04% |
| ZTS250117C00220000 | 2024-04-23 3:50PM EDT | 220.00 | 1.20 | 1.60 | 2.00 | +0.27 | +29.03% | 4 | 97 | 29.08% |
| ZTS250117C00230000 | 2024-04-26 3:47PM EDT | 230.00 | 1.00 | 0.95 | 1.35 | +0.40 | +66.67% | 1 | 127 | 28.96% |
| ZTS250117C00240000 | 2024-04-26 3:16PM EDT | 240.00 | 0.50 | 0.15 | 4.80 | -0.44 | -46.81% | 1 | 239 | 43.68% |
| ZTS250117C00250000 | 2024-04-22 2:26PM EDT | 250.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 10 | 135 | 35.81% |
| ZTS250117C00260000 | 2024-04-12 3:45PM EDT | 260.00 | 0.63 | 0.00 | 1.15 | 0.00 | - | 3 | 48 | 34.61% |
| ZTS250117C00270000 | 2024-03-04 11:11AM EDT | 270.00 | 1.66 | 0.00 | 5.00 | 0.00 | - | 3 | 6 | 51.83% |
| ZTS250117C00280000 | 2024-03-05 3:57PM EDT | 280.00 | 0.93 | 0.00 | 5.00 | 0.00 | - | 2 | 73 | 54.08% |
| ZTS250117C00290000 | 2024-04-23 2:09PM EDT | 290.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 10 | 36 | 33.13% |
| ZTS250117C00300000 | 2024-01-11 2:47PM EDT | 300.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 58.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS250117P00080000 | 2024-04-19 2:57PM EDT | 80.00 | 0.60 | 0.25 | 0.80 | 0.00 | - | 8 | 125 | 46.91% |
| ZTS250117P00085000 | 2024-04-19 3:58PM EDT | 85.00 | 0.80 | 0.00 | 2.70 | 0.00 | - | 10 | 30 | 57.41% |
| ZTS250117P00090000 | 2024-04-12 2:29PM EDT | 90.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 13 | 15 | 51.38% |
| ZTS250117P00095000 | 2024-04-22 2:56PM EDT | 95.00 | 1.28 | 0.00 | 1.45 | 0.00 | - | 1 | 6 | 41.64% |
| ZTS250117P00100000 | 2024-04-23 1:11PM EDT | 100.00 | 1.35 | 1.00 | 1.35 | 0.00 | - | 1 | 17 | 37.51% |
| ZTS250117P00105000 | 2024-04-12 9:40AM EDT | 105.00 | 2.00 | 1.05 | 1.70 | 0.00 | - | 1 | 6 | 36.29% |
| ZTS250117P00110000 | 2024-04-12 10:44AM EDT | 110.00 | 2.58 | 1.70 | 2.95 | 0.00 | - | 12 | 18 | 38.74% |
| ZTS250117P00115000 | 2024-04-16 2:07PM EDT | 115.00 | 2.75 | 2.20 | 2.55 | 0.00 | - | 8 | 169 | 33.59% |
| ZTS250117P00120000 | 2024-04-19 12:04PM EDT | 120.00 | 4.00 | 2.75 | 3.10 | 0.00 | - | 3 | 144 | 32.29% |
| ZTS250117P00125000 | 2024-04-22 3:19PM EDT | 125.00 | 5.35 | 1.55 | 3.80 | 0.00 | - | 100 | 233 | 31.16% |
| ZTS250117P00130000 | 2024-04-26 9:59AM EDT | 130.00 | 4.20 | 4.30 | 4.70 | -1.88 | -30.92% | 1 | 84 | 30.23% |
| ZTS250117P00135000 | 2024-04-26 12:13PM EDT | 135.00 | 5.73 | 5.40 | 5.80 | -1.36 | -19.18% | 1 | 238 | 29.41% |
| ZTS250117P00140000 | 2024-04-26 12:28PM EDT | 140.00 | 7.00 | 6.60 | 7.00 | -0.73 | -9.44% | 9 | 174 | 28.39% |
| ZTS250117P00145000 | 2024-04-26 12:25PM EDT | 145.00 | 8.50 | 8.10 | 8.60 | -1.40 | -14.14% | 9 | 111 | 27.81% |
| ZTS250117P00150000 | 2024-04-25 10:20AM EDT | 150.00 | 10.30 | 9.70 | 10.30 | -0.97 | -8.61% | 9 | 92 | 26.95% |
| ZTS250117P00155000 | 2024-04-26 1:55PM EDT | 155.00 | 12.02 | 11.80 | 12.30 | -1.78 | -12.90% | 10 | 126 | 26.19% |
| ZTS250117P00160000 | 2024-04-26 2:09PM EDT | 160.00 | 14.15 | 14.00 | 14.70 | -3.81 | -21.21% | 11 | 163 | 25.69% |
| ZTS250117P00165000 | 2024-04-26 2:25PM EDT | 165.00 | 16.70 | 16.30 | 18.90 | -1.70 | -9.24% | 10 | 109 | 28.02% |
| ZTS250117P00170000 | 2024-04-24 2:22PM EDT | 170.00 | 23.70 | 18.00 | 21.00 | 0.00 | - | 4 | 175 | 25.97% |
| ZTS250117P00175000 | 2024-04-24 2:21PM EDT | 175.00 | 27.36 | 22.10 | 24.60 | 0.00 | - | 2 | 65 | 26.27% |
| ZTS250117P00180000 | 2024-04-26 10:14AM EDT | 180.00 | 26.30 | 25.50 | 28.40 | -4.83 | -15.52% | 1 | 59 | 26.56% |
| ZTS250117P00185000 | 2024-04-24 2:20PM EDT | 185.00 | 35.37 | 28.90 | 30.10 | 0.00 | - | 2 | 106 | 21.63% |
| ZTS250117P00190000 | 2024-03-06 4:59PM EDT | 190.00 | 18.10 | 27.30 | 30.40 | 0.00 | - | 2 | 35 | 0.00% |
| ZTS250117P00195000 | 2024-04-22 12:41PM EDT | 195.00 | 47.71 | 36.30 | 39.60 | 0.00 | - | 5 | 30 | 24.34% |
| ZTS250117P00200000 | 2024-02-06 4:02PM EDT | 200.00 | 17.20 | 22.50 | 25.80 | 0.00 | - | 4 | 32 | 0.00% |
| ZTS250117P00210000 | 2024-02-13 10:33AM EDT | 210.00 | 26.70 | 36.80 | 39.90 | 0.00 | - | 1 | 22 | 0.00% |
| ZTS250117P00220000 | 2023-11-01 1:10PM EDT | 220.00 | 66.00 | 39.60 | 44.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS250117P00240000 | 2023-09-08 2:11PM EDT | 240.00 | 54.50 | 62.00 | 67.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZTS250117P00260000 | 2023-09-07 9:36AM EDT | 260.00 | 74.00 | 82.00 | 87.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.