Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00135000 | 2024-04-22 9:53AM EDT | 135.00 | 14.45 | 31.80 | 36.50 | 0.00 | - | 1 | 2 | 139.50% |
| ZTS240517C00140000 | 2024-05-07 3:57PM EDT | 140.00 | 29.00 | 27.00 | 31.50 | 0.00 | - | 1 | 63 | 123.19% |
| ZTS240517C00145000 | 2024-05-09 10:30AM EDT | 145.00 | 22.00 | 22.20 | 26.50 | 0.00 | - | 1 | 827 | 107.03% |
| ZTS240517C00150000 | 2024-05-09 9:49AM EDT | 150.00 | 16.35 | 17.00 | 21.50 | 0.00 | - | 1 | 881 | 90.92% |
| ZTS240517C00155000 | 2024-05-08 1:44PM EDT | 155.00 | 8.48 | 12.40 | 16.50 | 0.00 | - | 1 | 3,041 | 74.66% |
| ZTS240517C00160000 | 2024-05-09 3:52PM EDT | 160.00 | 8.60 | 7.70 | 11.50 | 0.00 | - | 37 | 1,407 | 57.91% |
| ZTS240517C00165000 | 2024-05-10 9:33AM EDT | 165.00 | 5.20 | 4.80 | 5.70 | +0.56 | +12.07% | 2 | 3,274 | 30.79% |
| ZTS240517C00170000 | 2024-05-09 3:58PM EDT | 170.00 | 1.85 | 1.85 | 2.20 | 0.00 | - | 321 | 2,851 | 25.04% |
| ZTS240517C00175000 | 2024-05-09 2:20PM EDT | 175.00 | 0.46 | 0.45 | 0.70 | 0.00 | - | 6 | 666 | 25.64% |
| ZTS240517C00180000 | 2024-05-09 2:48PM EDT | 180.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 9 | 351 | 29.93% |
| ZTS240517C00185000 | 2024-05-09 9:47AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 396 | 34.38% |
| ZTS240517C00190000 | 2024-05-08 9:31AM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 268 | 50.98% |
| ZTS240517C00195000 | 2024-05-03 3:24PM EDT | 195.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 196 | 50.20% |
| ZTS240517C00200000 | 2024-05-02 11:04AM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 240 | 110.11% |
| ZTS240517C00210000 | 2024-04-18 3:32PM EDT | 210.00 | 0.03 | 0.00 | 2.50 | 0.00 | - | 13 | 168 | 108.15% |
| ZTS240517C00220000 | 2024-04-29 10:49AM EDT | 220.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 72.46% |
| ZTS240517C00230000 | 2024-04-04 12:06PM EDT | 230.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 164.80% |
| ZTS240517C00280000 | 2024-03-19 3:42PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 164.45% |
| ZTS240517C00290000 | 2024-03-01 11:28AM EDT | 290.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 244.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00095000 | 2024-04-30 12:17PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 160.94% |
| ZTS240517P00105000 | 2024-05-01 3:48PM EDT | 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 254.10% |
| ZTS240517P00110000 | 2024-04-19 10:26AM EDT | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 234.28% |
| ZTS240517P00115000 | 2024-04-19 10:24AM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 215.23% |
| ZTS240517P00125000 | 2024-05-01 2:10PM EDT | 125.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 2 | 31 | 179.00% |
| ZTS240517P00130000 | 2024-05-02 12:02PM EDT | 130.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 33 | 1,064 | 93.75% |
| ZTS240517P00135000 | 2024-05-10 10:18AM EDT | 135.00 | 0.05 | 0.05 | 4.80 | -0.05 | -33.33% | 10 | 175 | 145.12% |
| ZTS240517P00140000 | 2024-05-09 2:36PM EDT | 140.00 | 0.26 | 0.00 | 0.30 | +0.16 | +266.67% | 1 | 2,218 | 66.21% |
| ZTS240517P00145000 | 2024-05-10 10:05AM EDT | 145.00 | 0.50 | 0.10 | 0.50 | +0.35 | +175.00% | 16 | 4,202 | 63.38% |
| ZTS240517P00150000 | 2024-05-08 3:35PM EDT | 150.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 28 | 8,991 | 50.00% |
| ZTS240517P00155000 | 2024-05-09 10:32AM EDT | 155.00 | 0.19 | 0.00 | 1.00 | 0.00 | - | 2 | 2,918 | 56.35% |
| ZTS240517P00160000 | 2024-05-09 2:01PM EDT | 160.00 | 0.35 | 0.20 | 0.75 | -0.06 | -14.63% | 1 | 1,244 | 37.89% |
| ZTS240517P00165000 | 2024-05-10 10:00AM EDT | 165.00 | 0.80 | 0.85 | 1.15 | -0.50 | -38.46% | 3 | 4,415 | 28.42% |
| ZTS240517P00170000 | 2024-05-09 3:58PM EDT | 170.00 | 3.50 | 2.70 | 3.10 | 0.00 | - | 35 | 2,217 | 27.60% |
| ZTS240517P00175000 | 2024-05-09 3:17PM EDT | 175.00 | 7.49 | 5.80 | 6.80 | 0.00 | - | 1 | 153 | 31.69% |
| ZTS240517P00180000 | 2024-05-09 12:31PM EDT | 180.00 | 14.01 | 9.50 | 13.00 | 0.00 | - | 3 | 9 | 61.08% |
| ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 185.00 | 35.40 | 13.70 | 18.00 | 0.00 | - | 1 | 0 | 74.71% |
| ZTS240517P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 39.00 | 18.50 | 23.10 | 0.00 | - | 4 | 8 | 88.53% |
| ZTS240517P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 44.02 | 23.50 | 28.30 | 0.00 | - | 4 | 0 | 55.18% |
| ZTS240517P00200000 | 2024-04-24 3:58PM EDT | 200.00 | 48.62 | 28.50 | 33.20 | 0.00 | - | 3 | 4 | 60.64% |
| ZTS240517P00210000 | 2024-04-24 3:58PM EDT | 210.00 | 58.65 | 38.50 | 43.00 | 0.00 | - | 3 | 0 | 67.58% |
© 2024 Yahoo. All rights reserved.