Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS220715C00080000 | 2022-06-27 9:31AM EDT | 80.00 | 94.30 | 96.00 | 100.80 | 0.00 | - | - | 2 | 360.55% |
| ZTS220715C00110000 | 2022-07-06 12:57PM EDT | 110.00 | 67.08 | 66.00 | 70.60 | 0.00 | - | 1 | 0 | 230.81% |
| ZTS220715C00130000 | 2022-06-29 3:29PM EDT | 130.00 | 45.00 | 46.00 | 50.60 | 0.00 | - | 1 | 0 | 165.48% |
| ZTS220715C00135000 | 2021-12-27 1:38PM EDT | 135.00 | 110.52 | 56.00 | 60.00 | 0.00 | - | - | 1 | 327.66% |
| ZTS220715C00145000 | 2022-06-14 12:10PM EDT | 145.00 | 14.05 | 31.20 | 35.90 | 0.00 | - | - | 1 | 59.57% |
| ZTS220715C00150000 | 2022-06-14 3:25PM EDT | 150.00 | 10.60 | 26.20 | 31.00 | 0.00 | - | 40 | 47 | 55.27% |
| ZTS220715C00155000 | 2022-06-22 10:50AM EDT | 155.00 | 11.43 | 22.20 | 25.80 | 0.00 | - | 1 | 7 | 61.67% |
| ZTS220715C00160000 | 2022-07-05 10:21AM EDT | 160.00 | 12.60 | 16.40 | 20.80 | 0.00 | - | 3 | 154 | 80.98% |
| ZTS220715C00165000 | 2022-07-01 1:56PM EDT | 165.00 | 8.90 | 12.30 | 16.30 | 0.00 | - | 1 | 381 | 72.29% |
| ZTS220715C00170000 | 2022-07-06 12:57PM EDT | 170.00 | 8.79 | 9.00 | 11.00 | 0.00 | - | 235 | 346 | 53.17% |
| ZTS220715C00175000 | 2022-07-07 11:03AM EDT | 175.00 | 5.50 | 5.00 | 7.10 | -0.57 | -9.39% | 2 | 2,032 | 46.75% |
| ZTS220715C00180000 | 2022-07-07 12:00PM EDT | 180.00 | 2.45 | 1.90 | 2.45 | -0.25 | -9.26% | 38 | 1,235 | 28.08% |
| ZTS220715C00185000 | 2022-07-06 2:40PM EDT | 185.00 | 1.10 | 0.65 | 1.20 | 0.00 | - | 47 | 229 | 31.15% |
| ZTS220715C00190000 | 2022-07-01 3:40PM EDT | 190.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 100 | 302 | 32.50% |
| ZTS220715C00195000 | 2022-07-01 11:34AM EDT | 195.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 1,357 | 50.78% |
| ZTS220715C00200000 | 2022-07-07 9:58AM EDT | 200.00 | 0.10 | 0.00 | 1.05 | -0.30 | -75.00% | 1 | 1,067 | 50.93% |
| ZTS220715C00210000 | 2022-07-06 3:35PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4,468 | 44.92% |
| ZTS220715C00220000 | 2022-07-06 3:18PM EDT | 220.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 5 | 3,638 | 65.04% |
| ZTS220715C00230000 | 2022-07-01 9:54AM EDT | 230.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 241 | 93.21% |
| ZTS220715C00240000 | 2022-06-29 2:29PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 185 | 75.59% |
| ZTS220715C00250000 | 2022-06-28 1:16PM EDT | 250.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 135 | 116.70% |
| ZTS220715C00260000 | 2022-06-29 2:32PM EDT | 260.00 | 1.80 | 0.00 | 4.70 | 0.00 | - | 8 | 550 | 175.81% |
| ZTS220715C00270000 | 2022-06-29 2:34PM EDT | 270.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1,711 | 189.04% |
| ZTS220715C00280000 | 2022-06-30 1:56PM EDT | 280.00 | 0.01 | 0.00 | 4.70 | 0.00 | - | 32 | 276 | 199.66% |
| ZTS220715C00290000 | 2021-12-14 4:32PM EDT | 290.00 | 3.50 | 0.45 | 4.80 | 0.00 | - | - | 14 | 216.21% |
| ZTS220715C00300000 | 2022-01-24 2:38PM EDT | 300.00 | 0.77 | 0.00 | 4.80 | 0.00 | - | 7 | 13 | 222.12% |
| ZTS220715C00320000 | 2022-06-01 2:51PM EDT | 320.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 241.65% |
| ZTS220715C00340000 | 2022-07-01 12:39PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 172 | 1,924 | 139.06% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS220715P00080000 | 2022-06-23 3:18PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 21 | 203.91% |
| ZTS220715P00100000 | 2022-05-05 12:01PM EDT | 100.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 6 | 50 | 276.07% |
| ZTS220715P00105000 | 2022-05-20 9:31AM EDT | 105.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 256.89% |
| ZTS220715P00110000 | 2022-05-20 9:31AM EDT | 110.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 238.53% |
| ZTS220715P00115000 | 2022-01-26 3:04PM EDT | 115.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 5 | 8 | 218.36% |
| ZTS220715P00120000 | 2022-01-18 1:08AM EDT | 120.00 | 0.90 | 0.20 | 4.90 | 0.00 | - | - | 2 | 207.42% |
| ZTS220715P00125000 | 2022-06-03 3:22PM EDT | 125.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 130.08% |
| ZTS220715P00130000 | 2022-05-23 3:50PM EDT | 130.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 171.53% |
| ZTS220715P00135000 | 2022-06-16 9:51AM EDT | 135.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 93.46% |
| ZTS220715P00140000 | 2022-07-07 11:49AM EDT | 140.00 | 0.60 | 0.00 | 1.20 | -0.83 | -58.04% | 1 | 1,110 | 98.24% |
| ZTS220715P00145000 | 2022-07-07 10:53AM EDT | 145.00 | 0.20 | 0.05 | 0.60 | +0.05 | +33.33% | 13 | 1,569 | 76.37% |
| ZTS220715P00150000 | 2022-07-01 9:56AM EDT | 150.00 | 0.19 | 0.20 | 0.50 | 0.00 | - | 1 | 199 | 66.89% |
| ZTS220715P00155000 | 2022-07-06 12:27PM EDT | 155.00 | 0.29 | 0.00 | 0.70 | 0.00 | - | 9 | 330 | 56.45% |
| ZTS220715P00160000 | 2022-07-07 10:11AM EDT | 160.00 | 0.01 | 0.20 | 0.85 | -0.49 | -98.00% | 10 | 151 | 50.73% |
| ZTS220715P00165000 | 2022-07-07 10:16AM EDT | 165.00 | 0.40 | 0.45 | 1.45 | -0.30 | -42.86% | 25 | 274 | 54.83% |
| ZTS220715P00170000 | 2022-07-06 2:13PM EDT | 170.00 | 1.25 | 0.20 | 2.20 | 0.00 | - | 90 | 138 | 49.66% |
| ZTS220715P00175000 | 2022-07-07 11:11AM EDT | 175.00 | 1.60 | 1.45 | 3.20 | -0.25 | -13.51% | 19 | 246 | 42.80% |
| ZTS220715P00180000 | 2022-07-07 11:54AM EDT | 180.00 | 3.80 | 3.20 | 4.80 | 0.00 | - | 13 | 111 | 35.57% |
| ZTS220715P00185000 | 2022-06-30 12:10PM EDT | 185.00 | 13.51 | 5.50 | 9.20 | 0.00 | - | 1 | 416 | 46.70% |
| ZTS220715P00190000 | 2022-07-01 9:58AM EDT | 190.00 | 17.55 | 10.10 | 13.90 | 0.00 | - | 2 | 312 | 57.25% |
| ZTS220715P00195000 | 2022-05-25 10:30AM EDT | 195.00 | 31.80 | 20.10 | 23.80 | 0.00 | - | 1 | 11 | 102.00% |
| ZTS220715P00200000 | 2022-05-25 9:34AM EDT | 200.00 | 37.43 | 26.00 | 30.50 | 0.00 | - | 2 | 65 | 127.86% |
| ZTS220715P00210000 | 2022-05-23 2:05PM EDT | 210.00 | 46.45 | 43.50 | 47.50 | 0.00 | - | 1 | 0 | 222.25% |
| ZTS220715P00220000 | 2022-05-12 10:25AM EDT | 220.00 | 57.00 | 56.00 | 60.20 | 0.00 | - | 702 | 43 | 269.80% |
| ZTS220715P00230000 | 2022-01-19 4:36PM EDT | 230.00 | 44.50 | 38.20 | 41.10 | 0.00 | - | 1 | 75 | 0.00% |
| ZTS220715P00240000 | 2022-01-04 10:48AM EDT | 240.00 | 21.70 | 40.80 | 43.60 | 0.00 | - | 4 | 3 | 0.00% |
| ZTS220715P00250000 | 2022-03-07 11:45AM EDT | 250.00 | 60.28 | 56.80 | 60.90 | 0.00 | - | 1 | 5 | 0.00% |
| ZTS220715P00260000 | 2022-01-18 4:53PM EDT | 260.00 | 58.27 | 65.00 | 68.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
