Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS221021C00110000 | 2022-07-08 12:47PM EDT | 110.00 | 69.30 | 63.10 | 67.70 | 0.00 | - | 1 | 1 | 385.82% |
| ZTS221021C00130000 | 2022-08-30 10:19AM EDT | 130.00 | 30.00 | 19.20 | 24.00 | 0.00 | - | - | 1 | 78.19% |
| ZTS221021C00145000 | 2022-09-23 3:16PM EDT | 145.00 | 8.20 | 6.20 | 9.00 | 0.00 | - | 1 | 1 | 54.25% |
| ZTS221021C00150000 | 2022-09-28 10:16AM EDT | 150.00 | 5.30 | 3.30 | 6.00 | 0.00 | - | 26 | 126 | 50.27% |
| ZTS221021C00155000 | 2022-09-30 11:38AM EDT | 155.00 | 2.80 | 1.55 | 2.70 | -1.11 | -28.39% | 23 | 199 | 39.19% |
| ZTS221021C00160000 | 2022-09-30 3:44PM EDT | 160.00 | 1.11 | 0.40 | 1.70 | -0.99 | -47.14% | 30 | 675 | 41.07% |
| ZTS221021C00165000 | 2022-09-30 2:21PM EDT | 165.00 | 0.90 | 0.20 | 1.50 | +0.20 | +28.57% | 26 | 662 | 48.05% |
| ZTS221021C00170000 | 2022-09-28 2:18PM EDT | 170.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 4 | 696 | 49.71% |
| ZTS221021C00175000 | 2022-09-28 3:49PM EDT | 175.00 | 0.20 | 0.10 | 4.80 | 0.00 | - | 3 | 760 | 75.17% |
| ZTS221021C00180000 | 2022-09-28 3:50PM EDT | 180.00 | 0.25 | 0.00 | 3.00 | 0.00 | - | 9 | 423 | 71.09% |
| ZTS221021C00185000 | 2022-09-22 2:05PM EDT | 185.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 630 | 59.81% |
| ZTS221021C00190000 | 2022-09-23 10:06AM EDT | 190.00 | 0.40 | 0.05 | 2.00 | 0.00 | - | 4 | 156 | 76.51% |
| ZTS221021C00195000 | 2022-09-23 1:30PM EDT | 195.00 | 0.60 | 0.05 | 2.00 | 0.00 | - | 1 | 207 | 82.30% |
| ZTS221021C00200000 | 2022-09-26 11:05AM EDT | 200.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 536 | 53.52% |
| ZTS221021C00210000 | 2022-09-27 2:25PM EDT | 210.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 291 | 56.64% |
| ZTS221021C00220000 | 2022-09-23 1:47PM EDT | 220.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 12 | 38 | 81.25% |
| ZTS221021C00230000 | 2022-09-20 1:30PM EDT | 230.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 87.11% |
| ZTS221021C00240000 | 2022-09-20 1:30PM EDT | 240.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 151.47% |
| ZTS221021C00250000 | 2022-09-20 1:30PM EDT | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 160.33% |
| ZTS221021C00260000 | 2022-09-20 1:30PM EDT | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 168.70% |
| ZTS221021C00270000 | 2022-09-20 3:39PM EDT | 270.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 128 | 118.46% |
| ZTS221021C00290000 | 2022-08-31 11:18AM EDT | 290.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 100.78% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS221021P00080000 | 2022-09-28 12:25PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 72 | 295 | 120.12% |
| ZTS221021P00085000 | 2022-09-28 12:24PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 234 | 106.25% |
| ZTS221021P00090000 | 2022-09-28 12:24PM EDT | 90.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 120 | 99.22% |
| ZTS221021P00095000 | 2022-09-23 10:23AM EDT | 95.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 67 | 239 | 95.90% |
| ZTS221021P00100000 | 2022-09-26 12:36PM EDT | 100.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 51 | 147.17% |
| ZTS221021P00110000 | 2022-08-18 9:30AM EDT | 110.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 27 | 69.14% |
| ZTS221021P00115000 | 2022-06-14 1:43PM EDT | 115.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 106.40% |
| ZTS221021P00120000 | 2022-09-28 10:30AM EDT | 120.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 10 | 20 | 76.17% |
| ZTS221021P00125000 | 2022-09-29 1:15PM EDT | 125.00 | 0.85 | 0.40 | 4.10 | 0.00 | - | 1 | 16 | 79.00% |
| ZTS221021P00130000 | 2022-09-23 12:26PM EDT | 130.00 | 1.00 | 0.30 | 3.70 | 0.00 | - | 1 | 28 | 63.67% |
| ZTS221021P00135000 | 2022-09-29 3:34PM EDT | 135.00 | 1.00 | 1.05 | 1.90 | 0.00 | - | 1 | 36 | 50.43% |
| ZTS221021P00140000 | 2022-09-30 10:31AM EDT | 140.00 | 1.65 | 1.75 | 3.00 | -0.11 | -6.25% | 2 | 482 | 48.02% |
| ZTS221021P00145000 | 2022-09-30 12:53PM EDT | 145.00 | 2.88 | 2.95 | 5.00 | +0.38 | +15.20% | 35 | 129 | 48.83% |
| ZTS221021P00150000 | 2022-09-30 11:50AM EDT | 150.00 | 4.30 | 5.00 | 6.00 | -0.40 | -8.51% | 10 | 642 | 37.57% |
| ZTS221021P00155000 | 2022-09-30 3:37PM EDT | 155.00 | 7.80 | 8.00 | 9.00 | +0.50 | +6.85% | 8 | 750 | 35.79% |
| ZTS221021P00160000 | 2022-09-26 9:34AM EDT | 160.00 | 12.00 | 11.00 | 14.90 | 0.00 | - | 5 | 290 | 54.69% |
| ZTS221021P00165000 | 2022-09-28 2:46PM EDT | 165.00 | 13.34 | 14.50 | 19.30 | 0.00 | - | 3 | 247 | 59.31% |
| ZTS221021P00170000 | 2022-09-27 10:18AM EDT | 170.00 | 21.17 | 19.40 | 24.00 | 0.00 | - | 2 | 63 | 65.21% |
| ZTS221021P00175000 | 2022-09-22 10:01AM EDT | 175.00 | 24.70 | 24.30 | 29.00 | 0.00 | - | 7 | 150 | 73.41% |
| ZTS221021P00180000 | 2022-09-28 11:37AM EDT | 180.00 | 27.05 | 29.30 | 34.00 | 0.00 | - | 1 | 226 | 81.08% |
| ZTS221021P00185000 | 2022-09-26 9:44AM EDT | 185.00 | 34.85 | 34.30 | 38.90 | 0.00 | - | 1 | 81 | 87.06% |
| ZTS221021P00190000 | 2022-09-23 9:42AM EDT | 190.00 | 42.39 | 39.30 | 44.00 | 0.00 | - | 1 | 8 | 95.14% |
| ZTS221021P00195000 | 2022-04-18 10:05AM EDT | 195.00 | 20.00 | 31.70 | 35.40 | 0.00 | - | 2 | 5 | 0.00% |
| ZTS221021P00200000 | 2022-03-29 3:51PM EDT | 200.00 | 18.11 | 24.00 | 27.30 | 0.00 | - | 2 | 3 | 0.00% |
| ZTS221021P00210000 | 2022-04-07 3:41PM EDT | 210.00 | 21.90 | 39.70 | 44.30 | 0.00 | - | 6 | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
