New Zealand markets open in 2 hours 34 minutes

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
202.22+1.83 (+0.91%)
At close: 4:03PM EDT
202.31 +0.09 (+0.04%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS211119C001700002021-10-04 12:18PM EDT170.0023.4130.3035.000.00-3457.62%
ZTS211119C001750002021-10-06 9:59AM EDT175.0020.9025.3030.000.00-1150.96%
ZTS211119C001800002021-10-15 11:43AM EDT180.0022.3820.8025.50+0.48+2.19%4347.35%
ZTS211119C001850002021-10-14 11:13AM EDT185.0018.0616.4020.000.00-11237.57%
ZTS211119C001900002021-10-15 2:59PM EDT190.0014.1112.9014.30+3.71+35.67%72226.92%
ZTS211119C001950002021-10-13 11:46AM EDT195.007.559.7010.300.00-210824.87%
ZTS211119C002000002021-10-15 2:38PM EDT200.006.656.407.10+0.75+12.71%12538024.20%
ZTS211119C002100002021-10-15 3:50PM EDT210.002.402.102.50+0.40+20.00%21396722.10%
ZTS211119C002200002021-10-15 2:19PM EDT220.000.600.600.85+0.10+20.00%1013023.16%
ZTS211119C002300002021-10-15 12:43PM EDT230.000.320.004.80-0.35-52.24%21756.01%
ZTS211119C002400002021-10-05 12:06PM EDT240.000.010.004.800.00--051.37%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS211119P001350002021-09-28 11:04AM EDT135.000.450.100.750.00--1070.80%
ZTS211119P001500002021-10-11 9:30AM EDT150.000.570.000.700.00-21352.83%
ZTS211119P001550002021-10-06 3:25PM EDT155.000.600.004.100.00-101071.23%
ZTS211119P001600002021-09-29 3:27PM EDT160.001.170.050.750.00-262750.12%
ZTS211119P001650002021-10-15 2:05PM EDT165.000.500.500.60-0.75-60.00%116142.63%
ZTS211119P001700002021-10-05 10:35AM EDT170.001.400.254.900.00-16956.13%
ZTS211119P001750002021-10-14 3:49PM EDT175.000.800.550.700.00-23733.69%
ZTS211119P001800002021-10-15 2:18PM EDT180.001.300.752.00+0.25+23.81%138539.21%
ZTS211119P001850002021-10-15 9:53AM EDT185.001.491.051.40-1.16-43.77%17928.93%
ZTS211119P001900002021-10-15 3:04PM EDT190.001.831.702.05-0.42-18.67%1036126.76%
ZTS211119P001950002021-10-15 1:01PM EDT195.002.452.703.30-1.55-38.75%222925.89%
ZTS211119P002000002021-10-15 3:36PM EDT200.004.584.204.90-1.07-18.94%6118624.28%
ZTS211119P002100002021-10-12 10:55AM EDT210.0015.708.3010.600.00-23823.58%