Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS231215C00150000 | 2023-12-05 12:06PM EST | 150.00 | 29.80 | 27.50 | 32.10 | +9.41 | +46.15% | 4 | 16 | 56.06% |
| ZTS231215C00155000 | 2023-11-21 3:17PM EST | 155.00 | 24.87 | 22.50 | 27.10 | 0.00 | - | 3 | 27 | 95.00% |
| ZTS231215C00160000 | 2023-12-01 12:05PM EST | 160.00 | 18.85 | 17.50 | 22.30 | 0.00 | - | 1 | 22 | 83.76% |
| ZTS231215C00165000 | 2023-12-04 10:00AM EST | 165.00 | 17.10 | 12.50 | 17.30 | 0.00 | - | 1 | 175 | 69.58% |
| ZTS231215C00170000 | 2023-12-01 10:15AM EST | 170.00 | 8.70 | 8.00 | 11.80 | 0.00 | - | 3 | 252 | 49.63% |
| ZTS231215C00175000 | 2023-12-05 11:07AM EST | 175.00 | 6.30 | 3.50 | 7.60 | -1.20 | -16.00% | 1 | 459 | 42.11% |
| ZTS231215C00180000 | 2023-12-05 1:14PM EST | 180.00 | 2.60 | 2.40 | 3.10 | -1.38 | -34.67% | 11 | 1,657 | 27.55% |
| ZTS231215C00185000 | 2023-12-05 11:29AM EST | 185.00 | 0.75 | 0.30 | 1.25 | -0.95 | -55.88% | 2 | 438 | 26.98% |
| ZTS231215C00190000 | 2023-12-04 12:58PM EST | 190.00 | 0.28 | 0.15 | 1.05 | 0.00 | - | 7 | 954 | 36.30% |
| ZTS231215C00195000 | 2023-12-04 12:57PM EST | 195.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 94 | 28.61% |
| ZTS231215C00200000 | 2023-11-21 12:44PM EST | 200.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 20 | 43.31% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS231215P00090000 | 2023-11-02 2:50PM EST | 90.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 1 | 303.03% |
| ZTS231215P00120000 | 2023-11-01 8:52AM EST | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ZTS231215P00130000 | 2023-10-26 8:48AM EST | 130.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 2 | 164.94% |
| ZTS231215P00135000 | 2023-11-21 12:36PM EST | 135.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 6 | 22 | 150.29% |
| ZTS231215P00140000 | 2023-12-04 9:51AM EST | 140.00 | 0.15 | 0.00 | 4.50 | 0.00 | - | 1 | 88 | 133.25% |
| ZTS231215P00145000 | 2023-12-01 11:22AM EST | 145.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 121.90% |
| ZTS231215P00150000 | 2023-12-04 2:01PM EST | 150.00 | 0.20 | 0.05 | 0.20 | +0.10 | +100.00% | 1 | 136 | 54.49% |
| ZTS231215P00155000 | 2023-12-05 9:49AM EST | 155.00 | 0.63 | 0.00 | 4.80 | +0.33 | +110.00% | 1 | 495 | 94.29% |
| ZTS231215P00160000 | 2023-11-21 2:33PM EST | 160.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 5 | 84 | 53.56% |
| ZTS231215P00165000 | 2023-11-30 12:51PM EST | 165.00 | 0.35 | 0.00 | 3.10 | 0.00 | - | 2 | 218 | 56.01% |
| ZTS231215P00170000 | 2023-12-04 2:41PM EST | 170.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 218 | 32.57% |
| ZTS231215P00175000 | 2023-12-05 11:04AM EST | 175.00 | 1.05 | 0.90 | 2.50 | +0.58 | +123.40% | 2 | 80 | 37.96% |
| ZTS231215P00180000 | 2023-12-05 11:17AM EST | 180.00 | 2.75 | 2.45 | 4.60 | +0.75 | +37.50% | 6 | 56 | 37.26% |
| ZTS231215P00185000 | 2023-12-05 9:36AM EST | 185.00 | 5.00 | 3.90 | 8.50 | +1.00 | +25.00% | 1 | 6 | 44.95% |
© 2023 Yahoo. All rights reserved.