Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.60 | 0.00 | - | 8 | 125 |
| - | - | - | - | - | 85.00 | 0.80 | 0.00 | - | 10 | 30 |
| - | - | - | - | - | 90.00 | 1.05 | 0.00 | - | 13 | 15 |
| - | - | - | - | - | 95.00 | 1.28 | 0.00 | - | 1 | 6 |
| 53.30 | 0.00 | - | 20 | 43 | 100.00 | 1.35 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 105.00 | 2.00 | 0.00 | - | 1 | 6 |
| 82.48 | 0.00 | - | 2 | 1 | 110.00 | 2.58 | 0.00 | - | 12 | 18 |
| - | - | - | - | - | 115.00 | 2.75 | 0.00 | - | 8 | 169 |
| 67.97 | 0.00 | - | 1 | 0 | 120.00 | 4.00 | 0.00 | - | 3 | 144 |
| 33.00 | 0.00 | - | 3 | 3 | 125.00 | 5.35 | 0.00 | - | 100 | 233 |
| 29.40 | 0.00 | - | 1 | 43 | 130.00 | 4.20 | -1.88 | -30.92% | 1 | 84 |
| 28.45 | 0.00 | - | 9 | 13 | 135.00 | 5.73 | -1.36 | -19.18% | 1 | 238 |
| 29.73 | +6.38 | +27.32% | 2 | 13 | 140.00 | 7.00 | -0.73 | -9.44% | 9 | 174 |
| 27.15 | +8.15 | +42.89% | 2 | 4 | 145.00 | 8.50 | -1.40 | -14.14% | 9 | 111 |
| 18.10 | 0.00 | - | 13 | 67 | 150.00 | 10.30 | -0.97 | -8.61% | 9 | 92 |
| 20.40 | +3.40 | +20.00% | 2 | 48 | 155.00 | 12.02 | -1.78 | -12.90% | 10 | 126 |
| 17.40 | +4.70 | +37.01% | 1 | 27 | 160.00 | 14.15 | -3.81 | -21.21% | 11 | 163 |
| 15.15 | +3.83 | +33.83% | 2 | 31 | 165.00 | 16.70 | -1.70 | -9.24% | 10 | 109 |
| 12.70 | +3.50 | +38.04% | 9 | 40 | 170.00 | 23.70 | 0.00 | - | 4 | 175 |
| 11.10 | +3.60 | +48.00% | 1 | 32 | 175.00 | 27.36 | 0.00 | - | 2 | 65 |
| 7.90 | +1.00 | +14.49% | 1 | 215 | 180.00 | 26.30 | -4.83 | -15.52% | 1 | 59 |
| 3.60 | 0.00 | - | 4 | 107 | 185.00 | 35.37 | 0.00 | - | 2 | 106 |
| 6.00 | +3.00 | +100.00% | 2 | 89 | 190.00 | 18.10 | 0.00 | - | 2 | 35 |
| 2.15 | 0.00 | - | 3 | 67 | 195.00 | 47.71 | 0.00 | - | 5 | 30 |
| 4.00 | +1.50 | +60.00% | 1 | 231 | 200.00 | 17.20 | 0.00 | - | 4 | 32 |
| 2.80 | +1.48 | +112.12% | 5 | 76 | 210.00 | 26.70 | 0.00 | - | 1 | 22 |
| 1.20 | +0.27 | +29.03% | 4 | 97 | 220.00 | 66.00 | 0.00 | - | 2 | 0 |
| 1.00 | +0.40 | +66.67% | 1 | 127 | 230.00 | - | - | - | - | - |
| 0.50 | -0.44 | -46.81% | 1 | 239 | 240.00 | 54.50 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 10 | 135 | 250.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 3 | 48 | 260.00 | 74.00 | 0.00 | - | - | 0 |
| 1.66 | 0.00 | - | 3 | 6 | 270.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 2 | 73 | 280.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 10 | 36 | 290.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | - | 1 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.