Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230421C00110000 | 2023-02-14 11:49AM EDT | 110.00 | 62.41 | 54.50 | 59.40 | 0.00 | - | - | 1 | 126.56% |
| ZTS230421C00120000 | 2023-03-21 1:54PM EDT | 120.00 | 46.52 | 43.00 | 46.30 | 0.00 | - | 7 | 0 | 67.72% |
| ZTS230421C00125000 | 2022-11-29 11:10AM EDT | 125.00 | 28.50 | 25.60 | 28.90 | 0.00 | - | 5 | 5 | 0.00% |
| ZTS230421C00130000 | 2023-01-20 12:20PM EDT | 130.00 | 35.83 | 41.50 | 45.20 | 0.00 | - | 1 | 0 | 140.58% |
| ZTS230421C00135000 | 2023-03-10 3:17PM EDT | 135.00 | 28.25 | 28.70 | 31.50 | 0.00 | - | 1 | 2 | 53.88% |
| ZTS230421C00140000 | 2023-02-14 4:33PM EDT | 140.00 | 34.75 | 25.30 | 30.00 | 0.00 | - | 1 | 36 | 71.96% |
| ZTS230421C00145000 | 2023-03-20 1:06PM EDT | 145.00 | 22.00 | 19.10 | 22.10 | 0.00 | - | 1 | 35 | 57.46% |
| ZTS230421C00150000 | 2023-03-17 3:50PM EDT | 150.00 | 16.75 | 14.20 | 17.50 | 0.00 | - | 1 | 85 | 50.62% |
| ZTS230421C00155000 | 2023-02-16 11:11AM EDT | 155.00 | 20.75 | 10.50 | 13.30 | 0.00 | - | 2 | 36 | 45.51% |
| ZTS230421C00160000 | 2023-03-24 2:33PM EDT | 160.00 | 7.40 | 7.50 | 7.90 | +2.00 | +37.04% | 18 | 120 | 31.63% |
| ZTS230421C00165000 | 2023-03-24 3:15PM EDT | 165.00 | 4.60 | 4.50 | 4.80 | +1.60 | +53.33% | 12 | 146 | 29.12% |
| ZTS230421C00170000 | 2023-03-24 2:45PM EDT | 170.00 | 2.55 | 2.40 | 2.65 | +1.07 | +72.30% | 14 | 1,544 | 27.77% |
| ZTS230421C00175000 | 2023-03-24 2:27PM EDT | 175.00 | 1.05 | 0.90 | 1.45 | +0.30 | +40.00% | 13 | 667 | 28.00% |
| ZTS230421C00180000 | 2023-03-24 3:36PM EDT | 180.00 | 0.65 | 0.55 | 0.75 | +0.25 | +62.50% | 57 | 20,985 | 28.30% |
| ZTS230421C00185000 | 2023-03-23 3:19PM EDT | 185.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 12 | 1,142 | 29.15% |
| ZTS230421C00190000 | 2023-03-20 3:12PM EDT | 190.00 | 0.60 | 0.05 | 4.10 | 0.00 | - | 21 | 623 | 53.09% |
| ZTS230421C00195000 | 2023-02-27 10:37AM EDT | 195.00 | 0.69 | 0.00 | 0.40 | 0.00 | - | 1 | 48 | 38.62% |
| ZTS230421C00200000 | 2023-03-22 1:55PM EDT | 200.00 | 0.45 | 0.05 | 2.95 | 0.00 | - | 1 | 315 | 58.67% |
| ZTS230421C00210000 | 2023-02-27 1:54PM EDT | 210.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 31 | 53.42% |
| ZTS230421C00220000 | 2023-03-20 10:17AM EDT | 220.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 298 | 87.77% |
| ZTS230421C00230000 | 2023-03-16 11:15AM EDT | 230.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 85 | 96.66% |
| ZTS230421C00240000 | 2023-03-02 3:14PM EDT | 240.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 34 | 104.93% |
| ZTS230421C00250000 | 2022-12-20 11:30AM EDT | 250.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 1,493 | 76.07% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230421P00065000 | 2023-03-24 11:07AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 47 | 289 | 121.09% |
| ZTS230421P00070000 | 2022-11-18 4:27PM EDT | 70.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 14 | 9 | 225.88% |
| ZTS230421P00075000 | 2023-02-17 3:01PM EDT | 75.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 209.96% |
| ZTS230421P00080000 | 2023-02-17 3:01PM EDT | 80.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 79 | 195.07% |
| ZTS230421P00085000 | 2023-02-07 11:05AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 123.73% |
| ZTS230421P00090000 | 2023-01-09 1:25PM EDT | 90.00 | 1.12 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 114.06% |
| ZTS230421P00095000 | 2022-11-17 11:58AM EDT | 95.00 | 1.20 | 0.15 | 3.00 | 0.00 | - | - | 1 | 139.75% |
| ZTS230421P00100000 | 2023-01-10 12:15PM EDT | 100.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 96.29% |
| ZTS230421P00105000 | 2023-02-22 11:46AM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 132.28% |
| ZTS230421P00110000 | 2023-01-06 12:43PM EDT | 110.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 5 | 9 | 121.39% |
| ZTS230421P00115000 | 2022-12-23 3:20PM EDT | 115.00 | 1.75 | 0.00 | 1.00 | 0.00 | - | 11 | 11 | 76.32% |
| ZTS230421P00120000 | 2023-03-13 10:26AM EDT | 120.00 | 0.35 | 0.00 | 4.70 | 0.00 | - | 2 | 150 | 100.07% |
| ZTS230421P00125000 | 2023-03-14 11:17AM EDT | 125.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 53 | 108 | 61.08% |
| ZTS230421P00130000 | 2023-03-23 10:03AM EDT | 130.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 2 | 69 | 55.91% |
| ZTS230421P00135000 | 2023-03-24 11:54AM EDT | 135.00 | 0.53 | 0.00 | 0.95 | -0.14 | -20.90% | 2 | 18 | 54.35% |
| ZTS230421P00140000 | 2023-03-23 3:14PM EDT | 140.00 | 3.80 | 0.50 | 4.20 | 0.00 | - | 1 | 42 | 61.91% |
| ZTS230421P00145000 | 2023-03-23 2:55PM EDT | 145.00 | 1.30 | 0.70 | 1.40 | 0.00 | - | 3 | 1,314 | 43.70% |
| ZTS230421P00150000 | 2023-03-24 3:00PM EDT | 150.00 | 1.40 | 1.20 | 1.70 | -0.35 | -20.00% | 1 | 592 | 37.94% |
| ZTS230421P00155000 | 2023-03-24 11:36AM EDT | 155.00 | 2.55 | 1.85 | 2.15 | -0.25 | -8.93% | 27 | 169 | 32.24% |
| ZTS230421P00160000 | 2023-03-24 3:30PM EDT | 160.00 | 2.95 | 3.00 | 3.40 | -1.80 | -37.89% | 11 | 177 | 29.72% |
| ZTS230421P00165000 | 2023-03-24 3:36PM EDT | 165.00 | 4.70 | 5.00 | 5.30 | 0.00 | - | 1 | 452 | 27.33% |
| ZTS230421P00170000 | 2023-03-24 11:06AM EDT | 170.00 | 9.45 | 7.70 | 8.30 | -0.25 | -2.58% | 19 | 1,610 | 26.73% |
| ZTS230421P00175000 | 2023-03-09 12:08PM EDT | 175.00 | 7.80 | 10.20 | 13.30 | 0.00 | - | 6 | 99 | 35.40% |
| ZTS230421P00180000 | 2023-03-23 3:10PM EDT | 180.00 | 19.77 | 14.70 | 18.00 | 0.00 | - | 1 | 31 | 40.83% |
| ZTS230421P00190000 | 2022-10-11 9:30AM EDT | 190.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
