Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS231020C00150000 | 2023-09-14 10:47AM EDT | 150.00 | 31.02 | 19.00 | 23.60 | 0.00 | - | 1 | 3 | 70.36% |
| ZTS231020C00155000 | 2023-08-31 9:47AM EDT | 155.00 | 39.65 | 17.50 | 22.00 | 0.00 | - | 1 | 5 | 69.51% |
| ZTS231020C00160000 | 2023-08-21 11:28AM EDT | 160.00 | 22.70 | 19.10 | 24.00 | 0.00 | - | 1 | 39 | 108.62% |
| ZTS231020C00165000 | 2023-08-22 1:29PM EDT | 165.00 | 19.10 | 14.60 | 17.80 | 0.00 | - | 2 | 105 | 89.93% |
| ZTS231020C00170000 | 2023-08-29 12:25PM EDT | 170.00 | 22.60 | 11.60 | 12.60 | 0.00 | - | 5 | 431 | 79.10% |
| ZTS231020C00175000 | 2023-10-04 2:42PM EDT | 175.00 | 1.70 | 1.70 | 1.95 | -0.30 | -15.00% | 28 | 1,275 | 24.21% |
| ZTS231020C00180000 | 2023-10-04 3:59PM EDT | 180.00 | 0.65 | 0.25 | 1.15 | -0.05 | -7.14% | 11 | 739 | 27.84% |
| ZTS231020C00185000 | 2023-10-04 2:12PM EDT | 185.00 | 0.22 | 0.20 | 1.40 | -0.08 | -26.67% | 221 | 1,072 | 38.93% |
| ZTS231020C00190000 | 2023-10-04 3:23PM EDT | 190.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 20 | 1,122 | 28.61% |
| ZTS231020C00195000 | 2023-10-04 12:33PM EDT | 195.00 | 0.22 | 0.00 | 0.50 | +0.07 | +46.67% | 28 | 2,774 | 41.21% |
| ZTS231020C00200000 | 2023-10-04 11:47AM EDT | 200.00 | 0.22 | 0.00 | 0.25 | +0.12 | +120.00% | 2 | 1,862 | 40.97% |
| ZTS231020C00210000 | 2023-09-25 12:40PM EDT | 210.00 | 0.17 | 0.00 | 0.90 | 0.00 | - | 1 | 550 | 56.84% |
| ZTS231020C00220000 | 2023-09-15 2:15PM EDT | 220.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 22 | 52.54% |
| ZTS231020C00230000 | 2023-09-20 12:43PM EDT | 230.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 196 | 104.30% |
| ZTS231020C00240000 | 2023-05-30 2:55PM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 81.84% |
| ZTS231020C00250000 | 2023-05-11 11:46AM EDT | 250.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 89.75% |
| ZTS231020C00260000 | 2023-07-17 3:22PM EDT | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 24 | 140.23% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS231020P00085000 | 2023-07-06 2:49PM EDT | 85.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 251 | 237.55% |
| ZTS231020P00095000 | 2023-07-11 11:58AM EDT | 95.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 205.57% |
| ZTS231020P00100000 | 2023-08-28 1:01PM EDT | 100.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 190.77% |
| ZTS231020P00110000 | 2023-04-25 9:42AM EDT | 110.00 | 1.05 | 0.00 | 2.10 | 0.00 | - | 1 | 5 | 132.96% |
| ZTS231020P00115000 | 2023-04-28 9:55AM EDT | 115.00 | 0.75 | 0.10 | 4.50 | 0.00 | - | 2 | 3 | 148.29% |
| ZTS231020P00120000 | 2023-08-29 2:16PM EDT | 120.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 17 | 22 | 73.44% |
| ZTS231020P00125000 | 2023-08-31 2:14PM EDT | 125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 60.16% |
| ZTS231020P00130000 | 2023-09-27 12:38PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 147 | 53.52% |
| ZTS231020P00135000 | 2023-07-19 11:41AM EDT | 135.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 101.90% |
| ZTS231020P00140000 | 2023-07-21 9:58AM EDT | 140.00 | 0.74 | 0.15 | 4.90 | 0.00 | - | 1 | 140 | 92.09% |
| ZTS231020P00145000 | 2023-09-25 11:06AM EDT | 145.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 4 | 36 | 56.86% |
| ZTS231020P00150000 | 2023-10-04 11:28AM EDT | 150.00 | 0.50 | 0.00 | 0.50 | +0.20 | +66.67% | 1 | 2,408 | 42.38% |
| ZTS231020P00155000 | 2023-10-03 9:32AM EDT | 155.00 | 0.93 | 0.00 | 2.45 | 0.00 | - | 1 | 805 | 57.37% |
| ZTS231020P00160000 | 2023-10-04 1:38PM EDT | 160.00 | 0.97 | 0.60 | 1.00 | +0.20 | +25.97% | 4 | 1,835 | 31.75% |
| ZTS231020P00165000 | 2023-10-04 3:22PM EDT | 165.00 | 1.40 | 1.30 | 1.60 | -0.25 | -15.15% | 5 | 169 | 26.84% |
| ZTS231020P00170000 | 2023-10-04 12:01PM EDT | 170.00 | 3.45 | 2.85 | 3.10 | +0.25 | +7.81% | 16 | 1,436 | 24.34% |
| ZTS231020P00175000 | 2023-10-03 10:46AM EDT | 175.00 | 5.90 | 5.40 | 5.70 | 0.00 | - | 10 | 2,444 | 22.28% |
| ZTS231020P00180000 | 2023-10-04 9:30AM EDT | 180.00 | 9.80 | 8.60 | 10.70 | -0.20 | -2.00% | 1 | 2,073 | 32.74% |
| ZTS231020P00185000 | 2023-09-28 3:13PM EDT | 185.00 | 11.00 | 12.80 | 15.20 | 0.00 | - | 3 | 513 | 36.74% |
| ZTS231020P00190000 | 2023-10-03 2:44PM EDT | 190.00 | 19.83 | 17.10 | 21.50 | 0.00 | - | 1 | 652 | 57.79% |
| ZTS231020P00195000 | 2023-09-05 3:49PM EDT | 195.00 | 6.90 | 22.20 | 26.50 | 0.00 | - | 4 | 20 | 65.89% |
| ZTS231020P00200000 | 2023-09-13 12:57PM EDT | 200.00 | 16.50 | 27.20 | 31.50 | 0.00 | - | 2 | 7 | 73.45% |
© 2023 Yahoo. All rights reserved.
