New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
187.86-2.96 (-1.55%)
At close: 04:00PM EST
189.03 +1.17 (+0.62%)
After hours: 07:19PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240315C001300002024-02-14 2:21PM EST130.0053.850.000.000.00-2000.00%
ZTS240315C001700002024-03-04 9:40AM EST170.0018.000.000.000.00-200.00%
ZTS240315C001750002024-02-28 2:08PM EST175.0024.400.000.000.00-100.00%
ZTS240315C001800002024-02-28 10:32AM EST180.0019.600.000.000.00-100.00%
ZTS240315C001850002024-03-04 3:34PM EST185.005.500.000.000.00-800.00%
ZTS240315C001900002024-03-04 2:23PM EST190.002.650.000.000.00-11101.56%
ZTS240315C001950002024-03-04 3:12PM EST195.001.200.000.000.00-2906.25%
ZTS240315C002000002024-03-04 2:40PM EST200.000.440.000.000.00-3606.25%
ZTS240315C002100002024-03-04 3:51PM EST210.000.150.000.000.00-9012.50%
ZTS240315C002200002024-02-29 2:48PM EST220.000.120.000.000.00-2025.00%
ZTS240315C002300002024-02-29 2:48PM EST230.000.160.000.000.00-2025.00%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240315P001400002024-02-16 10:49AM EST140.000.130.000.000.00-2025.00%
ZTS240315P001450002024-02-20 2:40PM EST145.000.100.000.000.00-5025.00%
ZTS240315P001550002024-02-14 3:53PM EST155.000.680.000.000.00-1025.00%
ZTS240315P001600002024-02-01 10:49AM EST160.000.700.000.300.00--154.39%
ZTS240315P001650002024-03-04 12:17PM EST165.000.100.000.000.00-2012.50%
ZTS240315P001700002024-03-04 3:09PM EST170.000.270.000.000.00-1012.50%
ZTS240315P001750002024-03-04 3:48PM EST175.000.350.000.000.00-28012.50%
ZTS240315P001800002024-03-04 1:10PM EST180.000.900.000.000.00-206.25%
ZTS240315P001850002024-03-04 2:29PM EST185.001.800.000.000.00-66603.13%
ZTS240315P001900002024-03-04 2:29PM EST190.004.000.000.000.00-4400.00%
ZTS240315P001950002024-03-01 12:59PM EST195.004.500.000.000.00-500.00%
ZTS240315P002000002024-02-29 1:01PM EST200.003.600.000.000.00-100.00%