New Zealand markets open in 9 hours 3 minutes

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
200.33-1.63 (-0.81%)
At close: 04:04PM EST
200.33 0.00 (0.00%)
After hours: 07:37PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS220218C001800002022-01-18 12:08AM EST180.0026.9021.6024.800.00---58.23%
ZTS220218C001850002022-01-07 1:40PM EST185.0028.8017.5020.400.00-1053.12%
ZTS220218C001900002022-01-18 12:50PM EST190.0015.8613.6016.500.00-61349.82%
ZTS220218C001950002022-01-19 3:29PM EST195.0010.8611.0012.100.00---42.87%
ZTS220218C002000002022-01-21 3:32PM EST200.008.006.908.40-1.90-19.19%3715537.93%
ZTS220218C002100002022-01-21 3:24PM EST210.003.503.504.40-0.90-20.45%6565637.57%
ZTS220218C002200002022-01-21 2:55PM EST220.001.501.252.50-0.35-18.92%2564340.25%
ZTS220218C002300002022-01-21 3:47PM EST230.000.750.400.90+0.13+20.97%336037.65%
ZTS220218C002400002022-01-20 11:53AM EST240.000.450.103.000.00-2112352.67%
ZTS220218C002500002022-01-21 9:41AM EST250.000.350.000.75-0.20-36.36%117951.37%
ZTS220218C002600002022-01-21 10:35AM EST260.000.750.000.70+0.20+36.36%134050.54%
ZTS220218C002700002021-12-28 12:50PM EST270.001.400.004.800.00-31384.23%
ZTS220218C002800002021-12-29 2:35PM EST280.000.500.001.250.00-101468.36%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS220218P001650002022-01-20 1:18PM EST165.000.450.601.200.00-303150.66%
ZTS220218P001700002022-01-21 10:20AM EST170.001.050.001.10+0.15+16.67%--46.90%
ZTS220218P001750002022-01-21 1:50PM EST175.001.301.202.75+0.10+8.33%201254.71%
ZTS220218P001800002022-01-21 10:13AM EST180.001.701.352.25+0.15+9.68%91743.60%
ZTS220218P001850002022-01-21 1:50PM EST185.002.202.153.00+0.10+4.76%212441.04%
ZTS220218P001900002022-01-21 3:22PM EST190.003.703.104.50+1.30+54.17%10920141.15%
ZTS220218P001950002022-01-21 2:57PM EST195.004.703.006.00+1.22+35.06%1314339.17%
ZTS220218P002000002022-01-20 3:48PM EST200.006.606.008.30+1.20+22.22%1316138.99%
ZTS220218P002100002022-01-21 12:06PM EST210.0011.5412.1013.60+0.99+9.38%1453435.22%
ZTS220218P002200002022-01-21 2:28PM EST220.0020.2019.6021.80+1.45+7.73%223937.85%
ZTS220218P002300002022-01-21 12:40PM EST230.0028.4727.7031.10+1.47+5.44%225542.73%
ZTS220218P002400002022-01-21 9:49AM EST240.0037.7337.5042.00+10.13+36.70%513259.34%
ZTS220218P002500002022-01-21 2:21PM EST250.0047.8747.5051.80+20.24+73.25%15166.32%