Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:07PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS220715C00110000 | 2022-06-01 9:41AM EDT | 110.00 | 62.00 | 62.00 | 66.50 | 0.00 | - | - | 1 | 142.09% |
| ZTS220715C00130000 | 2022-01-07 11:20AM EDT | 130.00 | 84.70 | 69.10 | 73.50 | 0.00 | - | 1 | 1 | 322.77% |
| ZTS220715C00135000 | 2021-12-27 1:38PM EDT | 135.00 | 110.52 | 56.00 | 60.00 | 0.00 | - | - | 1 | 238.43% |
| ZTS220715C00145000 | 2022-06-14 12:10PM EDT | 145.00 | 14.05 | 28.10 | 32.00 | 0.00 | - | - | 1 | 76.73% |
| ZTS220715C00150000 | 2022-06-14 3:25PM EDT | 150.00 | 10.60 | 23.60 | 27.50 | 0.00 | - | 40 | 47 | 71.83% |
| ZTS220715C00155000 | 2022-06-22 10:50AM EDT | 155.00 | 11.43 | 18.10 | 22.50 | 0.00 | - | 1 | 7 | 61.63% |
| ZTS220715C00160000 | 2022-06-24 9:30AM EDT | 160.00 | 12.95 | 14.00 | 16.20 | +6.35 | +96.21% | 3 | 160 | 40.11% |
| ZTS220715C00165000 | 2022-06-24 3:53PM EDT | 165.00 | 11.00 | 9.80 | 12.60 | +4.05 | +58.27% | 265 | 619 | 41.46% |
| ZTS220715C00170000 | 2022-06-24 3:54PM EDT | 170.00 | 7.30 | 7.00 | 7.60 | +3.70 | +102.78% | 62 | 608 | 30.08% |
| ZTS220715C00175000 | 2022-06-24 3:59PM EDT | 175.00 | 4.10 | 3.80 | 5.90 | +1.90 | +86.36% | 1,563 | 412 | 36.44% |
| ZTS220715C00180000 | 2022-06-24 3:59PM EDT | 180.00 | 2.00 | 1.80 | 2.80 | +1.20 | +150.00% | 83 | 519 | 29.74% |
| ZTS220715C00185000 | 2022-06-24 3:59PM EDT | 185.00 | 0.85 | 0.80 | 0.95 | +0.55 | +183.33% | 14 | 208 | 24.90% |
| ZTS220715C00190000 | 2022-06-24 3:47PM EDT | 190.00 | 0.35 | 0.25 | 0.40 | +0.23 | +191.67% | 22 | 256 | 25.10% |
| ZTS220715C00195000 | 2022-06-08 3:36PM EDT | 195.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 1 | 1,366 | 27.78% |
| ZTS220715C00200000 | 2022-06-17 10:28AM EDT | 200.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 1,061 | 44.97% |
| ZTS220715C00210000 | 2022-06-23 3:56PM EDT | 210.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 6 | 4,424 | 33.01% |
| ZTS220715C00220000 | 2022-06-22 3:45PM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 3,642 | 25.00% |
| ZTS220715C00230000 | 2022-06-24 12:23PM EDT | 230.00 | 0.02 | 0.00 | 0.25 | -0.98 | -98.00% | 11 | 251 | 52.34% |
| ZTS220715C00240000 | 2022-06-23 3:58PM EDT | 240.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 185 | 55.37% |
| ZTS220715C00250000 | 2022-06-24 9:35AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 126 | 54.69% |
| ZTS220715C00260000 | 2022-06-14 2:02PM EDT | 260.00 | 1.09 | 0.00 | 4.80 | 0.00 | - | 4 | 542 | 121.07% |
| ZTS220715C00270000 | 2022-06-16 10:58AM EDT | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1,701 | 129.05% |
| ZTS220715C00280000 | 2022-01-21 11:18AM EDT | 280.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 50.00% |
| ZTS220715C00290000 | 2021-12-14 4:32PM EDT | 290.00 | 3.50 | 0.45 | 4.80 | 0.00 | - | - | 14 | 146.80% |
| ZTS220715C00300000 | 2022-01-24 2:38PM EDT | 300.00 | 0.77 | 0.00 | 4.80 | 0.00 | - | 7 | 13 | 150.54% |
| ZTS220715C00320000 | 2022-06-01 2:51PM EDT | 320.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 163.23% |
| ZTS220715C00340000 | 2022-06-23 1:28PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 174 | 1,894 | 94.53% |
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 | 130.47% |
| ZTS220715P00100000 | 2022-05-05 12:01PM EDT | 100.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 6 | 50 | 176.12% |
| ZTS220715P00105000 | 2022-05-20 9:31AM EDT | 105.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 163.48% |
| ZTS220715P00110000 | 2022-05-20 9:31AM EDT | 110.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 151.37% |
| ZTS220715P00115000 | 2022-01-26 3:04PM EDT | 115.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 5 | 8 | 138.09% |
| ZTS220715P00120000 | 2022-01-18 1:08AM EDT | 120.00 | 0.90 | 0.20 | 4.90 | 0.00 | - | - | 2 | 130.79% |
| ZTS220715P00125000 | 2022-06-03 3:22PM EDT | 125.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 81.05% |
| ZTS220715P00130000 | 2022-05-23 3:50PM EDT | 130.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 107.13% |
| ZTS220715P00135000 | 2022-06-16 9:51AM EDT | 135.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 43 | 96.85% |
| ZTS220715P00140000 | 2022-06-16 2:53PM EDT | 140.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 8 | 1,110 | 25.00% |
| ZTS220715P00145000 | 2022-06-17 2:57PM EDT | 145.00 | 1.50 | 0.25 | 2.25 | 0.00 | - | 100 | 1,569 | 62.77% |
| ZTS220715P00150000 | 2022-06-24 10:28AM EDT | 150.00 | 0.80 | 0.40 | 1.90 | +0.20 | +33.33% | 1 | 199 | 52.81% |
| ZTS220715P00155000 | 2022-06-23 3:35PM EDT | 155.00 | 0.85 | 0.60 | 2.00 | 0.00 | - | 7 | 186 | 53.41% |
| ZTS220715P00160000 | 2022-06-24 11:11AM EDT | 160.00 | 1.00 | 0.95 | 1.40 | -1.15 | -53.49% | 1 | 182 | 38.28% |
| ZTS220715P00165000 | 2022-06-24 11:14AM EDT | 165.00 | 1.60 | 1.50 | 2.15 | -2.08 | -56.52% | 84 | 200 | 35.19% |
| ZTS220715P00170000 | 2022-06-24 11:46AM EDT | 170.00 | 3.10 | 2.10 | 3.30 | -2.90 | -48.33% | 38 | 131 | 32.08% |
| ZTS220715P00175000 | 2022-06-24 3:49PM EDT | 175.00 | 5.00 | 4.30 | 5.10 | -3.18 | -38.88% | 80 | 139 | 29.32% |
| ZTS220715P00180000 | 2022-06-24 3:28PM EDT | 180.00 | 8.09 | 5.90 | 8.90 | -4.12 | -33.74% | 7 | 128 | 34.27% |
| ZTS220715P00185000 | 2022-06-24 9:30AM EDT | 185.00 | 14.15 | 9.90 | 13.10 | -14.40 | -50.44% | 6 | 418 | 38.71% |
| ZTS220715P00190000 | 2022-06-23 2:22PM EDT | 190.00 | 22.39 | 14.40 | 17.50 | 0.00 | - | 1 | 313 | 42.43% |
| ZTS220715P00195000 | 2022-05-25 10:30AM EDT | 195.00 | 31.80 | 20.10 | 23.80 | 0.00 | - | 1 | 11 | 60.28% |
| ZTS220715P00200000 | 2022-05-25 9:34AM EDT | 200.00 | 37.43 | 26.00 | 30.50 | 0.00 | - | 2 | 65 | 63.18% |
| ZTS220715P00210000 | 2022-05-23 2:05PM EDT | 210.00 | 46.45 | 43.50 | 47.50 | 0.00 | - | 1 | 0 | 129.81% |
| ZTS220715P00220000 | 2022-05-12 10:25AM EDT | 220.00 | 57.00 | 56.00 | 60.20 | 0.00 | - | 702 | 43 | 161.24% |
| 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.
