Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS220218C00180000 | 2022-01-18 12:08AM EST | 180.00 | 26.90 | 21.60 | 24.80 | 0.00 | - | - | - | 58.23% |
| ZTS220218C00185000 | 2022-01-07 1:40PM EST | 185.00 | 28.80 | 17.50 | 20.40 | 0.00 | - | 1 | 0 | 53.12% |
| ZTS220218C00190000 | 2022-01-18 12:50PM EST | 190.00 | 15.86 | 13.60 | 16.50 | 0.00 | - | 6 | 13 | 49.82% |
| ZTS220218C00195000 | 2022-01-19 3:29PM EST | 195.00 | 10.86 | 11.00 | 12.10 | 0.00 | - | - | - | 42.87% |
| ZTS220218C00200000 | 2022-01-21 3:32PM EST | 200.00 | 8.00 | 6.90 | 8.40 | -1.90 | -19.19% | 37 | 155 | 37.93% |
| ZTS220218C00210000 | 2022-01-21 3:24PM EST | 210.00 | 3.50 | 3.50 | 4.40 | -0.90 | -20.45% | 65 | 656 | 37.57% |
| ZTS220218C00220000 | 2022-01-21 2:55PM EST | 220.00 | 1.50 | 1.25 | 2.50 | -0.35 | -18.92% | 25 | 643 | 40.25% |
| ZTS220218C00230000 | 2022-01-21 3:47PM EST | 230.00 | 0.75 | 0.40 | 0.90 | +0.13 | +20.97% | 3 | 360 | 37.65% |
| ZTS220218C00240000 | 2022-01-20 11:53AM EST | 240.00 | 0.45 | 0.10 | 3.00 | 0.00 | - | 21 | 123 | 52.67% |
| ZTS220218C00250000 | 2022-01-21 9:41AM EST | 250.00 | 0.35 | 0.00 | 0.75 | -0.20 | -36.36% | 1 | 179 | 51.37% |
| ZTS220218C00260000 | 2022-01-21 10:35AM EST | 260.00 | 0.75 | 0.00 | 0.70 | +0.20 | +36.36% | 1 | 340 | 50.54% |
| ZTS220218C00270000 | 2021-12-28 12:50PM EST | 270.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 84.23% |
| ZTS220218C00280000 | 2021-12-29 2:35PM EST | 280.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 10 | 14 | 68.36% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS220218P00165000 | 2022-01-20 1:18PM EST | 165.00 | 0.45 | 0.60 | 1.20 | 0.00 | - | 30 | 31 | 50.66% |
| ZTS220218P00170000 | 2022-01-21 10:20AM EST | 170.00 | 1.05 | 0.00 | 1.10 | +0.15 | +16.67% | - | - | 46.90% |
| ZTS220218P00175000 | 2022-01-21 1:50PM EST | 175.00 | 1.30 | 1.20 | 2.75 | +0.10 | +8.33% | 20 | 12 | 54.71% |
| ZTS220218P00180000 | 2022-01-21 10:13AM EST | 180.00 | 1.70 | 1.35 | 2.25 | +0.15 | +9.68% | 9 | 17 | 43.60% |
| ZTS220218P00185000 | 2022-01-21 1:50PM EST | 185.00 | 2.20 | 2.15 | 3.00 | +0.10 | +4.76% | 21 | 24 | 41.04% |
| ZTS220218P00190000 | 2022-01-21 3:22PM EST | 190.00 | 3.70 | 3.10 | 4.50 | +1.30 | +54.17% | 109 | 201 | 41.15% |
| ZTS220218P00195000 | 2022-01-21 2:57PM EST | 195.00 | 4.70 | 3.00 | 6.00 | +1.22 | +35.06% | 13 | 143 | 39.17% |
| ZTS220218P00200000 | 2022-01-20 3:48PM EST | 200.00 | 6.60 | 6.00 | 8.30 | +1.20 | +22.22% | 13 | 161 | 38.99% |
| ZTS220218P00210000 | 2022-01-21 12:06PM EST | 210.00 | 11.54 | 12.10 | 13.60 | +0.99 | +9.38% | 14 | 534 | 35.22% |
| ZTS220218P00220000 | 2022-01-21 2:28PM EST | 220.00 | 20.20 | 19.60 | 21.80 | +1.45 | +7.73% | 2 | 239 | 37.85% |
| ZTS220218P00230000 | 2022-01-21 12:40PM EST | 230.00 | 28.47 | 27.70 | 31.10 | +1.47 | +5.44% | 2 | 255 | 42.73% |
| ZTS220218P00240000 | 2022-01-21 9:49AM EST | 240.00 | 37.73 | 37.50 | 42.00 | +10.13 | +36.70% | 5 | 132 | 59.34% |
| ZTS220218P00250000 | 2022-01-21 2:21PM EST | 250.00 | 47.87 | 47.50 | 51.80 | +20.24 | +73.25% | 1 | 51 | 66.32% |
© 2022 Yahoo. All rights reserved.
