Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time 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 | 2024-06-05 9:46AM EDT | 100.00 | 77.00 | 75.60 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS250117C00110000 | 2024-02-21 4:17PM EDT | 110.00 | 82.48 | 61.50 | 66.20 | 0.00 | - | 2 | 1 | 0.00% |
| ZTS250117C00115000 | 2024-04-22 2:46PM EDT | 115.00 | 38.57 | 59.20 | 64.00 | 0.00 | - | - | 4 | 0.00% |
| ZTS250117C00120000 | 2023-11-24 1:28PM EDT | 120.00 | 67.97 | 79.00 | 84.00 | 0.00 | - | 1 | 0 | 114.13% |
| ZTS250117C00125000 | 2024-04-12 1:35PM EDT | 125.00 | 33.00 | 48.10 | 52.50 | 0.00 | - | 3 | 3 | 0.00% |
| ZTS250117C00130000 | 2024-04-23 11:39AM EDT | 130.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS250117C00135000 | 2024-06-05 10:57AM EDT | 135.00 | 46.31 | 43.20 | 45.60 | 0.00 | - | 9 | 13 | 26.75% |
| ZTS250117C00140000 | 2024-06-10 3:20PM EDT | 140.00 | 44.72 | 37.50 | 41.20 | 0.00 | - | 5 | 7 | 27.64% |
| ZTS250117C00145000 | 2024-06-27 12:53PM EDT | 145.00 | 38.19 | 39.30 | 42.80 | 0.00 | - | 6 | 12 | 47.02% |
| ZTS250117C00150000 | 2024-06-18 9:39AM EDT | 150.00 | 29.79 | 35.90 | 38.40 | 0.00 | - | 2 | 46 | 44.28% |
| ZTS250117C00155000 | 2024-07-03 9:30AM EDT | 155.00 | 29.30 | 30.90 | 34.70 | 0.00 | - | 1 | 47 | 43.16% |
| ZTS250117C00160000 | 2024-06-28 1:56PM EDT | 160.00 | 25.20 | 28.40 | 29.90 | 0.00 | - | 1 | 27 | 39.13% |
| ZTS250117C00165000 | 2024-06-27 9:57AM EDT | 165.00 | 23.95 | 24.50 | 26.30 | 0.00 | - | 20 | 92 | 37.72% |
| ZTS250117C00170000 | 2024-07-24 3:22PM EDT | 170.00 | 21.13 | 21.30 | 23.00 | 0.00 | - | 1 | 75 | 36.62% |
| ZTS250117C00175000 | 2024-07-18 11:38AM EDT | 175.00 | 19.30 | 18.60 | 19.60 | 0.00 | - | 1 | 29 | 34.91% |
| ZTS250117C00180000 | 2024-07-25 9:30AM EDT | 180.00 | 16.10 | 15.90 | 16.80 | -0.04 | -0.25% | 1 | 220 | 34.03% |
| ZTS250117C00185000 | 2024-07-25 11:02AM EDT | 185.00 | 15.30 | 13.40 | 14.10 | 0.00 | - | 3 | 406 | 32.91% |
| ZTS250117C00190000 | 2024-07-26 3:28PM EDT | 190.00 | 11.81 | 11.20 | 11.80 | -1.99 | -14.42% | 1 | 161 | 32.14% |
| ZTS250117C00195000 | 2024-07-25 9:30AM EDT | 195.00 | 9.15 | 9.10 | 11.00 | 0.00 | - | 2 | 169 | 33.99% |
| ZTS250117C00200000 | 2024-07-25 1:07PM EDT | 200.00 | 10.00 | 7.50 | 8.30 | 0.00 | - | 3 | 270 | 31.45% |
| ZTS250117C00210000 | 2024-07-26 1:31PM EDT | 210.00 | 5.50 | 4.90 | 5.50 | -0.05 | -0.90% | 3 | 295 | 30.46% |
| ZTS250117C00220000 | 2024-07-25 12:42PM EDT | 220.00 | 4.20 | 3.00 | 4.70 | 0.00 | - | 18 | 142 | 33.00% |
| ZTS250117C00230000 | 2024-07-25 1:36PM EDT | 230.00 | 2.50 | 1.80 | 2.30 | 0.00 | - | 2 | 137 | 29.49% |
| ZTS250117C00240000 | 2024-07-25 1:42PM EDT | 240.00 | 1.85 | 1.00 | 1.55 | 0.00 | - | 2 | 192 | 29.70% |
| ZTS250117C00250000 | 2024-07-25 11:44AM EDT | 250.00 | 0.80 | 0.60 | 1.00 | 0.00 | - | 1 | 187 | 29.66% |
| ZTS250117C00260000 | 2024-07-25 12:38PM EDT | 260.00 | 0.50 | 0.20 | 2.60 | 0.00 | - | 2 | 45 | 40.26% |
| ZTS250117C00270000 | 2024-03-04 11:11AM EDT | 270.00 | 1.66 | 0.00 | 5.00 | 0.00 | - | 3 | 6 | 51.72% |
| ZTS250117C00280000 | 2024-03-05 3:57PM EDT | 280.00 | 0.93 | 0.00 | 5.00 | 0.00 | - | 2 | 73 | 54.63% |
| ZTS250117C00290000 | 2024-04-23 2:09PM EDT | 290.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZTS250117C00300000 | 2024-01-11 2:47PM EDT | 300.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 50.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS250117P00080000 | 2024-05-22 9:31AM EDT | 80.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 2 | 125 | 70.12% |
| ZTS250117P00085000 | 2024-07-03 9:35AM EDT | 85.00 | 0.20 | 0.20 | 2.30 | 0.00 | - | 4 | 80 | 66.89% |
| ZTS250117P00090000 | 2024-04-12 2:29PM EDT | 90.00 | 1.05 | 0.10 | 5.00 | 0.00 | - | 13 | 15 | 73.63% |
| ZTS250117P00095000 | 2024-04-22 2:56PM EDT | 95.00 | 1.28 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 67.72% |
| ZTS250117P00100000 | 2024-06-27 10:45AM EDT | 100.00 | 0.51 | 0.10 | 1.25 | 0.00 | - | 60 | 77 | 54.14% |
| ZTS250117P00105000 | 2024-04-29 11:48AM EDT | 105.00 | 1.25 | 0.35 | 2.10 | 0.00 | - | 1 | 6 | 50.07% |
| ZTS250117P00110000 | 2024-07-23 10:37AM EDT | 110.00 | 0.49 | 0.15 | 2.55 | 0.00 | - | 1 | 26 | 55.57% |
| ZTS250117P00115000 | 2024-06-11 9:38AM EDT | 115.00 | 0.80 | 0.00 | 1.10 | 0.00 | - | 2 | 169 | 41.87% |
| ZTS250117P00120000 | 2024-07-24 9:44AM EDT | 120.00 | 0.68 | 0.25 | 2.05 | 0.00 | - | 20 | 173 | 44.87% |
| ZTS250117P00125000 | 2024-07-01 10:53AM EDT | 125.00 | 1.25 | 0.45 | 2.25 | 0.00 | - | 1 | 232 | 42.35% |
| ZTS250117P00130000 | 2024-07-26 2:55PM EDT | 130.00 | 1.05 | 1.00 | 1.55 | -0.40 | -27.59% | 4 | 129 | 35.05% |
| ZTS250117P00135000 | 2024-07-18 3:27PM EDT | 135.00 | 1.15 | 1.40 | 2.05 | 0.00 | - | 2 | 227 | 34.38% |
| ZTS250117P00140000 | 2024-07-22 3:44PM EDT | 140.00 | 1.73 | 1.75 | 3.40 | +0.13 | +8.12% | 2 | 165 | 36.57% |
| ZTS250117P00145000 | 2024-07-22 3:36PM EDT | 145.00 | 2.10 | 2.25 | 3.80 | 0.00 | - | 6 | 114 | 34.35% |
| ZTS250117P00150000 | 2024-07-22 10:18AM EDT | 150.00 | 3.00 | 3.00 | 5.10 | 0.00 | - | 1 | 141 | 34.68% |
| ZTS250117P00155000 | 2024-07-16 9:30AM EDT | 155.00 | 3.95 | 4.00 | 5.40 | 0.00 | - | 1 | 196 | 31.64% |
| ZTS250117P00160000 | 2024-07-24 3:51PM EDT | 160.00 | 5.00 | 5.20 | 6.50 | 0.00 | - | 3 | 182 | 30.52% |
| ZTS250117P00165000 | 2024-07-25 1:24PM EDT | 165.00 | 5.10 | 6.70 | 7.40 | 0.00 | - | 7 | 118 | 28.51% |
| ZTS250117P00170000 | 2024-07-24 1:56PM EDT | 170.00 | 7.59 | 8.10 | 10.10 | 0.00 | - | 50 | 208 | 30.06% |
| ZTS250117P00175000 | 2024-07-17 11:55AM EDT | 175.00 | 8.80 | 10.20 | 10.90 | 0.00 | - | 1 | 361 | 26.94% |
| ZTS250117P00180000 | 2024-06-25 3:12PM EDT | 180.00 | 17.80 | 11.60 | 12.40 | 0.00 | - | 2 | 64 | 24.83% |
| ZTS250117P00185000 | 2024-07-19 11:33AM EDT | 185.00 | 16.00 | 14.90 | 15.50 | 0.00 | - | 1 | 94 | 25.35% |
| ZTS250117P00190000 | 2024-03-06 4:59PM EDT | 190.00 | 18.10 | 27.30 | 30.40 | 0.00 | - | 2 | 35 | 49.19% |
| ZTS250117P00195000 | 2024-04-22 12:41PM EDT | 195.00 | 47.71 | 23.90 | 28.40 | 0.00 | - | 5 | 30 | 38.60% |
| ZTS250117P00200000 | 2024-07-18 10:18AM EDT | 200.00 | 21.30 | 24.10 | 26.20 | 0.00 | - | 1 | 2 | 26.47% |
| ZTS250117P00210000 | 2024-02-13 10:33AM EDT | 210.00 | 26.70 | 36.00 | 39.00 | 0.00 | - | 1 | 22 | 38.25% |
| ZTS250117P00220000 | 2023-11-01 1:10PM EDT | 220.00 | 66.00 | 39.60 | 44.00 | 0.00 | - | 2 | 0 | 30.64% |
| ZTS250117P00240000 | 2023-09-08 2:11PM EDT | 240.00 | 54.50 | 62.00 | 67.00 | 0.00 | - | 4 | 0 | 46.86% |
| ZTS250117P00260000 | 2023-09-07 9:36AM EDT | 260.00 | 74.00 | 82.00 | 87.00 | 0.00 | - | - | 0 | 54.02% |
© 2024 Yahoo. All rights reserved.