New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
179.65-2.47 (-1.36%)
At close: 04:00PM EST
178.83 -0.82 (-0.46%)
After hours: 05:05PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS231215C001500002023-12-05 12:06PM EST150.0029.8027.5032.10+9.41+46.15%41656.06%
ZTS231215C001550002023-11-21 3:17PM EST155.0024.8722.5027.100.00-32795.00%
ZTS231215C001600002023-12-01 12:05PM EST160.0018.8517.5022.300.00-12283.76%
ZTS231215C001650002023-12-04 10:00AM EST165.0017.1012.5017.300.00-117569.58%
ZTS231215C001700002023-12-01 10:15AM EST170.008.708.0011.800.00-325249.63%
ZTS231215C001750002023-12-05 11:07AM EST175.006.303.507.60-1.20-16.00%145942.11%
ZTS231215C001800002023-12-05 1:14PM EST180.002.602.403.10-1.38-34.67%111,65727.55%
ZTS231215C001850002023-12-05 11:29AM EST185.000.750.301.25-0.95-55.88%243826.98%
ZTS231215C001900002023-12-04 12:58PM EST190.000.280.151.050.00-795436.30%
ZTS231215C001950002023-12-04 12:57PM EST195.000.070.000.150.00-39428.61%
ZTS231215C002000002023-11-21 12:44PM EST200.000.100.000.400.00-52043.31%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS231215P000900002023-11-02 2:50PM EST90.000.030.004.800.00--1303.03%
ZTS231215P001200002023-11-01 8:52AM EST120.000.450.000.000.00-2250.00%
ZTS231215P001300002023-10-26 8:48AM EST130.000.700.004.800.00--2164.94%
ZTS231215P001350002023-11-21 12:36PM EST135.000.100.004.800.00-622150.29%
ZTS231215P001400002023-12-04 9:51AM EST140.000.150.004.500.00-188133.25%
ZTS231215P001450002023-12-01 11:22AM EST145.000.100.004.800.00-129121.90%
ZTS231215P001500002023-12-04 2:01PM EST150.000.200.050.20+0.10+100.00%113654.49%
ZTS231215P001550002023-12-05 9:49AM EST155.000.630.004.80+0.33+110.00%149594.29%
ZTS231215P001600002023-11-21 2:33PM EST160.000.200.001.350.00-58453.56%
ZTS231215P001650002023-11-30 12:51PM EST165.000.350.003.100.00-221856.01%
ZTS231215P001700002023-12-04 2:41PM EST170.000.350.000.750.00-2021832.57%
ZTS231215P001750002023-12-05 11:04AM EST175.001.050.902.50+0.58+123.40%28037.96%
ZTS231215P001800002023-12-05 11:17AM EST180.002.752.454.60+0.75+37.50%65637.26%
ZTS231215P001850002023-12-05 9:36AM EST185.005.003.908.50+1.00+25.00%1644.95%