Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EST. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS221216C00110000 | 2022-11-03 8:41AM EST | 110.00 | 18.45 | 45.80 | 47.60 | 0.00 | - | 1 | 2 | 105.52% |
| ZTS221216C00115000 | 2022-11-09 11:33AM EST | 115.00 | 20.45 | 40.00 | 42.40 | 0.00 | - | 156 | 156 | 74.51% |
| ZTS221216C00120000 | 2022-11-07 11:16AM EST | 120.00 | 20.00 | 35.70 | 37.70 | 0.00 | - | 1 | 1 | 83.55% |
| ZTS221216C00125000 | 2022-12-01 10:32AM EST | 125.00 | 30.90 | 30.00 | 33.30 | +21.35 | +223.56% | 3 | 3 | 71.73% |
| ZTS221216C00130000 | 2022-12-01 10:32AM EST | 130.00 | 26.00 | 25.50 | 28.20 | +19.20 | +282.35% | 3 | 24 | 65.82% |
| ZTS221216C00135000 | 2022-11-11 1:29PM EST | 135.00 | 15.70 | 20.50 | 23.40 | 0.00 | - | 102 | 100 | 57.03% |
| ZTS221216C00140000 | 2022-11-11 1:35PM EST | 140.00 | 11.40 | 15.70 | 17.90 | 0.00 | - | 104 | 171 | 58.84% |
| ZTS221216C00145000 | 2022-12-01 10:36AM EST | 145.00 | 12.00 | 11.60 | 12.50 | +3.91 | +48.33% | 89 | 317 | 41.97% |
| ZTS221216C00150000 | 2022-12-01 11:44AM EST | 150.00 | 8.18 | 7.70 | 8.70 | +2.09 | +34.32% | 115 | 1,541 | 40.34% |
| ZTS221216C00155000 | 2022-12-01 10:53AM EST | 155.00 | 5.06 | 4.40 | 5.30 | +2.51 | +98.43% | 15 | 499 | 36.84% |
| ZTS221216C00160000 | 2022-12-01 11:47AM EST | 160.00 | 2.40 | 2.10 | 2.60 | +0.79 | +49.07% | 113 | 996 | 32.64% |
| ZTS221216C00165000 | 2022-12-01 10:37AM EST | 165.00 | 1.00 | 0.60 | 1.60 | +0.60 | +150.00% | 7 | 147 | 35.99% |
| ZTS221216C00170000 | 2022-11-21 1:12PM EST | 170.00 | 0.15 | 0.15 | 0.85 | 0.00 | - | 13 | 393 | 37.01% |
| ZTS221216C00175000 | 2022-11-28 12:09PM EST | 175.00 | 0.10 | 0.10 | 2.20 | 0.00 | - | 3 | 10 | 61.89% |
| ZTS221216C00180000 | 2022-11-02 8:30AM EST | 180.00 | 1.03 | 0.00 | 0.65 | 0.00 | - | - | 3 | 49.24% |
| ZTS221216C00185000 | 2022-11-21 10:53AM EST | 185.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.35% |
| ZTS221216C00190000 | 2022-11-02 11:45AM EST | 190.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 1 | 44.53% |
| ZTS221216C00200000 | 2022-11-03 2:31PM EST | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 0 | 54.10% |
| ZTS221216C00210000 | 2022-11-21 3:26PM EST | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 41 | 57.81% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS221216P00085000 | 2022-11-25 12:01PM EST | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 115 | 128.13% |
| ZTS221216P00090000 | 2022-11-25 12:01PM EST | 90.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 25 | 25 | 125.20% |
| ZTS221216P00095000 | 2022-11-28 12:04PM EST | 95.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 26 | 114.06% |
| ZTS221216P00100000 | 2022-12-01 11:39AM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 124 | 79.69% |
| ZTS221216P00105000 | 2022-12-01 11:40AM EST | 105.00 | 0.05 | 0.00 | 0.50 | -0.35 | -87.50% | 66 | 27 | 96.88% |
| ZTS221216P00110000 | 2022-11-04 1:16PM EST | 110.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 12 | 14 | 144.14% |
| ZTS221216P00115000 | 2022-11-28 1:14PM EST | 115.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 102 | 77.34% |
| ZTS221216P00120000 | 2022-11-28 1:14PM EST | 120.00 | 0.23 | 0.05 | 0.30 | 0.00 | - | 7 | 151 | 64.06% |
| ZTS221216P00125000 | 2022-11-28 11:56AM EST | 125.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 6 | 70 | 103.42% |
| ZTS221216P00130000 | 2022-12-01 11:07AM EST | 130.00 | 0.20 | 0.20 | 1.05 | -0.35 | -63.64% | 3 | 149 | 60.99% |
| ZTS221216P00135000 | 2022-12-01 10:30AM EST | 135.00 | 0.35 | 0.00 | 0.40 | -0.10 | -22.22% | 2 | 325 | 45.80% |
| ZTS221216P00140000 | 2022-12-01 11:06AM EST | 140.00 | 0.50 | 0.30 | 0.65 | 0.00 | - | 3 | 1,084 | 41.41% |
| ZTS221216P00145000 | 2022-12-01 11:07AM EST | 145.00 | 0.70 | 0.35 | 1.05 | -0.27 | -27.84% | 10 | 178 | 36.65% |
| ZTS221216P00150000 | 2022-12-01 11:07AM EST | 150.00 | 1.50 | 1.35 | 1.85 | -0.47 | -23.86% | 12 | 46 | 32.74% |
| ZTS221216P00155000 | 2022-12-01 11:23AM EST | 155.00 | 3.20 | 2.70 | 3.20 | -1.10 | -25.58% | 19 | 74 | 28.32% |
| ZTS221216P00160000 | 2022-12-01 10:12AM EST | 160.00 | 5.63 | 5.50 | 6.00 | -5.86 | -51.00% | 1 | 7 | 27.72% |
| ZTS221216P00165000 | 2022-11-03 9:54AM EST | 165.00 | 36.32 | 8.10 | 10.10 | 0.00 | - | 1 | 0 | 30.84% |
© 2022 Yahoo. All rights reserved.
