Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 74.50 | 0.00 | - | 1 | 4 | 80.00 | 1.65 | 0.00 | - | 4 | 183 |
| - | - | - | - | - | 85.00 | 1.80 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 90.00 | 1.90 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 95.00 | 3.00 | 0.00 | - | 1 | 7 |
| 68.59 | +10.09 | +17.25% | 15 | 47 | 100.00 | 3.70 | 0.00 | - | 1 | 27 |
| 99.95 | 0.00 | - | 5 | 1 | 105.00 | 4.70 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 110.00 | 5.70 | 0.00 | - | 15 | 27 |
| 49.30 | 0.00 | - | - | 1 | 115.00 | 4.80 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 120.00 | 7.50 | 0.00 | - | 1 | 9 |
| 42.00 | 0.00 | - | 3 | 3 | 125.00 | 9.68 | 0.00 | - | 11 | 169 |
| 39.50 | 0.00 | - | 1 | 1 | 130.00 | 9.50 | -1.20 | -11.21% | 1 | 18 |
| 31.80 | 0.00 | - | 2 | 3 | 135.00 | 10.97 | -1.43 | -11.53% | 1 | 6 |
| 34.00 | 0.00 | - | 20 | 34 | 140.00 | 14.20 | 0.00 | - | 2 | 8 |
| 37.30 | +7.30 | +24.33% | 7 | 7 | 145.00 | 16.10 | 0.00 | - | 2 | 36 |
| 34.11 | +9.61 | +39.22% | 17 | 29 | 150.00 | 18.20 | 0.00 | - | 2 | 36 |
| 32.10 | +5.37 | +20.09% | 7 | 14 | 155.00 | 18.70 | -1.00 | -5.08% | 1 | 18 |
| 21.20 | 0.00 | - | 1 | 18 | 160.00 | 25.13 | 0.00 | - | 1 | 19 |
| 20.10 | 0.00 | - | 1 | 2 | 165.00 | 18.80 | 0.00 | - | 2 | 6 |
| 19.00 | 0.00 | - | 2 | 18 | 170.00 | 19.50 | 0.00 | - | 109 | 115 |
| 17.60 | 0.00 | - | 5 | 18 | 175.00 | 34.34 | 0.00 | - | 11 | 19 |
| 13.10 | 0.00 | - | 1 | 56 | 180.00 | 35.00 | 0.00 | - | 2 | 9 |
| 12.22 | 0.00 | - | 2 | 17 | 185.00 | 33.64 | 0.00 | - | 1 | 0 |
| 18.90 | 0.00 | - | 2 | 2 | 190.00 | 20.57 | 0.00 | - | 2 | 20 |
| 9.65 | 0.00 | - | 8 | 23 | 195.00 | 18.90 | 0.00 | - | 1 | 1 |
| 8.35 | 0.00 | - | 6 | 31 | 200.00 | 28.10 | 0.00 | - | 2 | 30 |
| 9.70 | +6.60 | +212.90% | 15 | 23 | 210.00 | 30.10 | 0.00 | - | 10 | 10 |
| 8.00 | +1.20 | +17.65% | 1 | 23 | 220.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 3 | 11 | 230.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 12 | 16 | 240.00 | - | - | - | - | - |
| 2.32 | 0.00 | - | 2 | 8 | 250.00 | - | - | - | - | - |
| 6.75 | 0.00 | - | 1 | 1 | 260.00 | - | - | - | - | - |
| 1.60 | +0.50 | +45.45% | 2 | 4 | 280.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 6 | 18 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.