Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS220715C00080000 | 2022-06-27 9:31AM EDT | 80.00 | 94.30 | 92.00 | 96.40 | 0.00 | - | - | 2 | 289.75% |
| ZTS220715C00110000 | 2022-06-01 9:41AM EDT | 110.00 | 62.00 | 58.50 | 63.00 | 0.00 | - | - | 1 | 0.00% |
| ZTS220715C00130000 | 2022-06-29 3:29PM EDT | 130.00 | 45.00 | 42.10 | 46.80 | 0.00 | - | 1 | 0 | 80.76% |
| ZTS220715C00135000 | 2021-12-27 1:38PM EDT | 135.00 | 110.52 | 56.00 | 60.00 | 0.00 | - | - | 1 | 306.09% |
| ZTS220715C00145000 | 2022-06-14 12:10PM EDT | 145.00 | 14.05 | 27.10 | 32.00 | 0.00 | - | - | 1 | 58.11% |
| ZTS220715C00150000 | 2022-06-14 3:25PM EDT | 150.00 | 10.60 | 22.30 | 26.80 | 0.00 | - | 40 | 47 | 86.79% |
| ZTS220715C00155000 | 2022-06-22 10:50AM EDT | 155.00 | 11.43 | 17.60 | 21.10 | 0.00 | - | 1 | 7 | 65.70% |
| ZTS220715C00160000 | 2022-06-24 9:30AM EDT | 160.00 | 12.95 | 12.60 | 16.50 | 0.00 | - | 3 | 157 | 58.06% |
| ZTS220715C00165000 | 2022-07-01 1:56PM EDT | 165.00 | 8.90 | 8.20 | 11.70 | -0.05 | -0.56% | 1 | 381 | 47.05% |
| ZTS220715C00170000 | 2022-07-01 1:00PM EDT | 170.00 | 6.00 | 5.90 | 7.10 | -0.05 | -0.83% | 2 | 553 | 36.26% |
| ZTS220715C00175000 | 2022-07-01 3:44PM EDT | 175.00 | 3.00 | 2.70 | 3.70 | +0.35 | +13.21% | 2 | 1,999 | 31.06% |
| ZTS220715C00180000 | 2022-07-01 3:36PM EDT | 180.00 | 1.60 | 0.15 | 1.80 | +0.40 | +33.33% | 390 | 1,288 | 30.41% |
| ZTS220715C00185000 | 2022-07-01 3:52PM EDT | 185.00 | 0.75 | 0.00 | 0.90 | +0.13 | +20.97% | 2 | 217 | 31.86% |
| ZTS220715C00190000 | 2022-07-01 3:40PM EDT | 190.00 | 0.30 | 0.00 | 0.55 | +0.05 | +20.00% | 100 | 253 | 35.30% |
| ZTS220715C00195000 | 2022-06-29 1:36PM EDT | 195.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | 3 | 1,360 | 58.79% |
| ZTS220715C00200000 | 2022-07-01 3:15PM EDT | 200.00 | 0.40 | 0.00 | 0.45 | +0.35 | +700.00% | 2 | 1,067 | 47.56% |
| ZTS220715C00210000 | 2022-06-29 2:30PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 51 | 4,470 | 51.76% |
| ZTS220715C00220000 | 2022-06-30 1:28PM EDT | 220.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 2 | 3,641 | 59.47% |
| ZTS220715C00230000 | 2022-06-28 3:31PM EDT | 230.00 | 0.10 | 0.00 | 1.00 | -0.40 | -80.00% | 1 | 241 | 83.74% |
| ZTS220715C00240000 | 2022-06-29 2:29PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 185 | 67.58% |
| ZTS220715C00250000 | 2022-06-28 1:16PM EDT | 250.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 135 | 103.08% |
| ZTS220715C00260000 | 2022-06-29 2:32PM EDT | 260.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 8 | 550 | 154.59% |
| ZTS220715C00270000 | 2022-06-29 2:34PM EDT | 270.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1,711 | 164.70% |
| ZTS220715C00280000 | 2022-06-30 1:56PM EDT | 280.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 32 | 276 | 174.29% |
| ZTS220715C00290000 | 2021-12-14 4:32PM EDT | 290.00 | 3.50 | 0.45 | 4.80 | 0.00 | - | - | 14 | 187.28% |
| ZTS220715C00300000 | 2022-01-24 2:38PM EDT | 300.00 | 0.77 | 0.00 | 4.80 | 0.00 | - | 7 | 13 | 192.02% |
| ZTS220715C00320000 | 2022-06-01 2:51PM EDT | 320.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 208.13% |
| ZTS220715C00340000 | 2022-07-01 12:39PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 172 | 1,894 | 120.31% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS220715P00080000 | 2022-06-23 3:18PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 21 | 165.63% |
| ZTS220715P00100000 | 2022-05-05 12:01PM EDT | 100.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 6 | 50 | 223.19% |
| ZTS220715P00105000 | 2022-05-20 9:31AM EDT | 105.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 207.13% |
| ZTS220715P00110000 | 2022-05-20 9:31AM EDT | 110.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 191.75% |
| ZTS220715P00115000 | 2022-01-26 3:04PM EDT | 115.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 5 | 8 | 174.85% |
| ZTS220715P00120000 | 2022-01-18 1:08AM EDT | 120.00 | 0.90 | 0.20 | 4.90 | 0.00 | - | - | 2 | 165.58% |
| ZTS220715P00125000 | 2022-06-03 3:22PM EDT | 125.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 102.49% |
| ZTS220715P00130000 | 2022-05-23 3:50PM EDT | 130.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 135.45% |
| ZTS220715P00135000 | 2022-06-16 9:51AM EDT | 135.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 43 | 122.36% |
| ZTS220715P00140000 | 2022-06-16 2:53PM EDT | 140.00 | 1.43 | 0.00 | 4.80 | 0.00 | - | 8 | 1,110 | 109.55% |
| ZTS220715P00145000 | 2022-06-29 12:36PM EDT | 145.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 6 | 1,569 | 57.62% |
| ZTS220715P00150000 | 2022-06-30 11:31AM EDT | 150.00 | 0.19 | 0.05 | 2.60 | -0.26 | -57.78% | 1 | 199 | 69.29% |
| ZTS220715P00155000 | 2022-06-29 2:08PM EDT | 155.00 | 0.50 | 0.00 | 0.75 | +0.05 | +11.11% | 2 | 337 | 49.07% |
| ZTS220715P00160000 | 2022-06-28 10:50AM EDT | 160.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 167 | 49.07% |
| ZTS220715P00165000 | 2022-07-01 3:34PM EDT | 165.00 | 0.90 | 0.60 | 2.00 | -1.30 | -59.09% | 28 | 278 | 42.32% |
| ZTS220715P00170000 | 2022-07-01 3:44PM EDT | 170.00 | 2.40 | 1.15 | 3.20 | -1.00 | -29.41% | 3 | 166 | 38.81% |
| ZTS220715P00175000 | 2022-06-30 10:57AM EDT | 175.00 | 6.20 | 2.35 | 5.10 | 0.00 | - | 500 | 192 | 35.72% |
| ZTS220715P00180000 | 2022-06-30 1:09PM EDT | 180.00 | 8.30 | 4.80 | 8.70 | 0.00 | - | 2 | 123 | 39.84% |
| ZTS220715P00185000 | 2022-06-30 12:10PM EDT | 185.00 | 13.51 | 10.50 | 12.60 | 0.00 | - | 1 | 416 | 41.71% |
| ZTS220715P00190000 | 2022-07-01 9:58AM EDT | 190.00 | 17.55 | 14.30 | 18.30 | -0.37 | -2.06% | 2 | 312 | 58.87% |
| ZTS220715P00195000 | 2022-05-25 10:30AM EDT | 195.00 | 31.80 | 20.10 | 23.80 | 0.00 | - | 1 | 11 | 52.49% |
| ZTS220715P00200000 | 2022-05-25 9:34AM EDT | 200.00 | 37.43 | 26.00 | 30.50 | 0.00 | - | 2 | 65 | 76.78% |
| ZTS220715P00210000 | 2022-05-23 2:05PM EDT | 210.00 | 46.45 | 43.50 | 47.50 | 0.00 | - | 1 | 0 | 162.72% |
| ZTS220715P00220000 | 2022-05-12 10:25AM EDT | 220.00 | 57.00 | 56.00 | 60.20 | 0.00 | - | 702 | 43 | 202.75% |
| ZTS220715P00230000 | 2022-01-19 4:36PM EDT | 230.00 | 44.50 | 38.20 | 41.10 | 0.00 | - | 1 | 75 | 0.00% |
| ZTS220715P00240000 | 2022-01-04 10:48AM EDT | 240.00 | 21.70 | 40.80 | 43.60 | 0.00 | - | 4 | 3 | 0.00% |
| ZTS220715P00250000 | 2022-03-07 11:45AM EDT | 250.00 | 60.28 | 56.80 | 60.90 | 0.00 | - | 1 | 5 | 0.00% |
| ZTS220715P00260000 | 2022-01-18 4:53PM EDT | 260.00 | 58.27 | 65.00 | 68.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
