ZTS - Zoetis Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.05 | 0.00 | - | 700 | 755 |
| - | - | - | - | - | 70.00 | 0.05 | 0.00 | - | 77 | 80 |
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 11 | 34 |
| 101.87 | 0.00 | - | 1 | 1 | 80.00 | 0.10 | 0.00 | - | 10 | 63 |
| - | - | - | - | - | 85.00 | 0.15 | 0.00 | - | 1 | 4 |
| 76.20 | 0.00 | - | 1 | 1 | 90.00 | 1.30 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 95.00 | 0.80 | 0.00 | - | 2 | 3 |
| 57.55 | 0.00 | - | 10 | 0 | 100.00 | 0.94 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 105.00 | 0.75 | 0.00 | - | 1 | 0 |
| 65.05 | 0.00 | - | - | 1 | 110.00 | 0.05 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 115.00 | 0.23 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 120.00 | 0.05 | 0.00 | - | 3 | 219 |
| - | - | - | - | - | 125.00 | 0.10 | 0.00 | - | 1 | 24 |
| 42.85 | 0.00 | - | 1 | 69 | 130.00 | 0.20 | 0.00 | - | 1 | 127 |
| - | - | - | - | - | 135.00 | 0.25 | 0.00 | - | 5 | 20 |
| 42.64 | 0.00 | - | 1 | 3 | 140.00 | 0.40 | 0.00 | - | 2 | 84 |
| 30.40 | 0.00 | - | 1 | 60 | 145.00 | 0.43 | 0.00 | - | 15 | 984 |
| 16.60 | 0.00 | - | 1 | 28 | 150.00 | 0.60 | 0.00 | - | 2 | 178 |
| 25.10 | 0.00 | - | 1 | 8 | 155.00 | 1.15 | +0.02 | +1.77% | 20 | 538 |
| 8.60 | 0.00 | - | 3 | 51 | 160.00 | 2.00 | -0.05 | -2.44% | 11 | 341 |
| 3.90 | -0.50 | -11.36% | 7 | 200 | 165.00 | 3.60 | -0.20 | -5.26% | 22 | 389 |
| 1.87 | -0.47 | -20.09% | 31 | 330 | 170.00 | 6.60 | -0.60 | -8.33% | 21 | 750 |
| 0.70 | -0.25 | -26.32% | 19 | 359 | 175.00 | 12.00 | 0.00 | - | 17 | 306 |
| 0.41 | +0.01 | +2.50% | 30 | 1,623 | 180.00 | 14.50 | 0.00 | - | 1 | 344 |
| 0.15 | -0.05 | -25.00% | 13 | 381 | 185.00 | 19.20 | 0.00 | - | 1 | 393 |
| 0.25 | +0.10 | +66.67% | 96 | 1,081 | 190.00 | 17.80 | 0.00 | - | 12 | 2 |
| 0.44 | 0.00 | - | 73 | 827 | 195.00 | 13.90 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 12 | 225 | 200.00 | 51.77 | 0.00 | - | 2 | 20 |
| 0.07 | 0.00 | - | 4 | 356 | 210.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 10 | 220.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 101 | 230.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 51 | 240.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 195 | 250.00 | 74.30 | 0.00 | - | - | 0 |
| 0.80 | 0.00 | - | 2 | 1 | 260.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 2 | 270.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 58 | 280.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1,094 | 290.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.