Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00135000 | 2024-04-22 9:53AM EDT | 135.00 | 14.45 | 17.70 | 21.00 | 0.00 | - | 1 | 2 | 63.82% |
| ZTS240517C00140000 | 2024-04-24 2:52PM EDT | 140.00 | 12.90 | 14.30 | 16.50 | 0.00 | - | 11 | 17 | 56.69% |
| ZTS240517C00145000 | 2024-04-25 3:43PM EDT | 145.00 | 10.68 | 10.70 | 11.60 | +1.52 | +16.59% | 15 | 857 | 45.17% |
| ZTS240517C00150000 | 2024-04-25 3:37PM EDT | 150.00 | 7.20 | 7.40 | 7.70 | +1.20 | +20.00% | 244 | 994 | 39.51% |
| ZTS240517C00155000 | 2024-04-25 3:59PM EDT | 155.00 | 4.90 | 4.80 | 5.00 | +1.00 | +25.64% | 515 | 4,201 | 38.31% |
| ZTS240517C00160000 | 2024-04-25 2:38PM EDT | 160.00 | 2.80 | 2.90 | 3.10 | +0.60 | +27.27% | 26 | 850 | 38.00% |
| ZTS240517C00165000 | 2024-04-25 3:51PM EDT | 165.00 | 1.65 | 1.60 | 1.80 | +0.46 | +38.66% | 15 | 1,177 | 37.71% |
| ZTS240517C00170000 | 2024-04-25 3:38PM EDT | 170.00 | 0.90 | 0.85 | 1.00 | +0.25 | +38.46% | 13 | 842 | 37.72% |
| ZTS240517C00175000 | 2024-04-25 3:26PM EDT | 175.00 | 0.45 | 0.45 | 0.70 | +0.09 | +25.00% | 8 | 433 | 40.53% |
| ZTS240517C00180000 | 2024-04-25 2:26PM EDT | 180.00 | 0.25 | 0.20 | 0.50 | +0.20 | +400.00% | 28 | 309 | 43.12% |
| ZTS240517C00185000 | 2024-04-22 10:31AM EDT | 185.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 383 | 51.56% |
| ZTS240517C00190000 | 2024-04-23 2:58PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 112 | 50.88% |
| ZTS240517C00195000 | 2024-04-17 10:03AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 201 | 196 | 55.66% |
| ZTS240517C00200000 | 2024-04-22 9:51AM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 230 | 60.30% |
| ZTS240517C00210000 | 2024-04-18 3:32PM EDT | 210.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 13 | 168 | 68.95% |
| ZTS240517C00220000 | 2024-04-01 9:30AM EDT | 220.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 58.40% |
| ZTS240517C00230000 | 2024-04-04 12:06PM EDT | 230.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 84.57% |
| ZTS240517C00280000 | 2024-03-19 3:42PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 116.50% |
| ZTS240517C00290000 | 2024-03-01 11:28AM EDT | 290.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 170.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00105000 | 2024-04-12 1:03PM EDT | 105.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 85.55% |
| ZTS240517P00110000 | 2024-04-19 10:26AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 76.51% |
| ZTS240517P00115000 | 2024-04-19 10:24AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 67.77% |
| ZTS240517P00125000 | 2024-04-22 12:28PM EDT | 125.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 51.07% |
| ZTS240517P00130000 | 2024-04-25 3:28PM EDT | 130.00 | 0.20 | 0.20 | 0.85 | -0.25 | -55.56% | 22 | 1,048 | 52.34% |
| ZTS240517P00135000 | 2024-04-24 2:14PM EDT | 135.00 | 0.80 | 0.45 | 1.40 | 0.00 | - | 28 | 171 | 50.44% |
| ZTS240517P00140000 | 2024-04-25 3:59PM EDT | 140.00 | 1.10 | 1.00 | 1.40 | -0.28 | -20.29% | 51 | 2,089 | 40.31% |
| ZTS240517P00145000 | 2024-04-25 3:58PM EDT | 145.00 | 2.10 | 1.90 | 2.15 | -0.51 | -19.54% | 319 | 3,600 | 36.41% |
| ZTS240517P00150000 | 2024-04-25 3:54PM EDT | 150.00 | 3.73 | 3.50 | 3.80 | -0.82 | -18.02% | 544 | 7,370 | 35.77% |
| ZTS240517P00155000 | 2024-04-25 2:35PM EDT | 155.00 | 6.00 | 5.80 | 6.10 | -1.15 | -16.08% | 22 | 684 | 34.71% |
| ZTS240517P00160000 | 2024-04-25 1:50PM EDT | 160.00 | 9.10 | 8.80 | 9.40 | -5.20 | -36.36% | 5 | 616 | 35.52% |
| ZTS240517P00165000 | 2024-04-25 2:19PM EDT | 165.00 | 13.10 | 12.00 | 15.40 | -3.55 | -21.32% | 21 | 3,769 | 53.41% |
| ZTS240517P00170000 | 2024-04-23 1:57PM EDT | 170.00 | 21.10 | 16.30 | 19.40 | 0.00 | - | 1 | 843 | 54.72% |
| ZTS240517P00175000 | 2024-04-22 11:14AM EDT | 175.00 | 29.00 | 20.00 | 24.00 | 0.00 | - | 2 | 25 | 59.28% |
| ZTS240517P00180000 | 2024-04-22 11:09AM EDT | 180.00 | 33.94 | 24.50 | 29.00 | 0.00 | - | 1 | 9 | 66.72% |
| ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 185.00 | 35.40 | 29.30 | 34.00 | 0.00 | - | 1 | 0 | 73.71% |
| ZTS240517P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 39.00 | 34.20 | 39.00 | 0.00 | - | 4 | 8 | 80.27% |
| ZTS240517P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 44.02 | 39.20 | 44.00 | 0.00 | - | 4 | 4 | 86.52% |
| ZTS240517P00200000 | 2024-04-24 3:58PM EDT | 200.00 | 48.62 | 44.30 | 49.00 | 0.00 | - | 3 | 4 | 92.46% |
| ZTS240517P00210000 | 2024-04-24 3:58PM EDT | 210.00 | 58.65 | 54.20 | 59.00 | 0.00 | - | 3 | 0 | 103.54% |
© 2024 Yahoo. All rights reserved.