Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230217C00090000 | 2023-01-13 2:29PM EST | 90.00 | 70.03 | 74.00 | 78.70 | 0.00 | - | - | 1 | 134.86% |
| ZTS230217C00110000 | 2023-01-20 2:20PM EST | 110.00 | 54.01 | 54.30 | 58.90 | 0.00 | - | 1 | 3 | 103.37% |
| ZTS230217C00130000 | 2023-01-20 3:24PM EST | 130.00 | 32.80 | 34.50 | 39.00 | 0.00 | - | 1 | 1 | 70.39% |
| ZTS230217C00135000 | 2023-01-17 1:26PM EST | 135.00 | 26.80 | 29.60 | 34.10 | 0.00 | - | 1 | 4 | 63.38% |
| ZTS230217C00140000 | 2023-01-10 9:30AM EST | 140.00 | 10.90 | 25.30 | 29.00 | 0.00 | - | 1 | 4 | 58.91% |
| ZTS230217C00145000 | 2023-01-25 1:55PM EST | 145.00 | 21.90 | 20.10 | 24.30 | 0.00 | - | 1 | 38 | 50.46% |
| ZTS230217C00150000 | 2023-01-20 9:36AM EST | 150.00 | 15.35 | 16.50 | 19.00 | 0.00 | - | 1 | 88 | 57.85% |
| ZTS230217C00155000 | 2023-01-26 10:35AM EST | 155.00 | 14.50 | 11.70 | 14.60 | 0.00 | - | 40 | 348 | 51.25% |
| ZTS230217C00160000 | 2023-01-25 12:05PM EST | 160.00 | 8.70 | 6.70 | 11.30 | 0.00 | - | 1 | 424 | 50.45% |
| ZTS230217C00165000 | 2023-01-26 12:29PM EST | 165.00 | 6.56 | 3.90 | 8.00 | 0.00 | - | 1 | 309 | 46.77% |
| ZTS230217C00170000 | 2023-01-27 9:46AM EST | 170.00 | 3.20 | 0.80 | 5.50 | -0.60 | -15.79% | 2 | 838 | 44.98% |
| ZTS230217C00175000 | 2023-01-26 12:51PM EST | 175.00 | 1.90 | 0.50 | 3.90 | 0.00 | - | 2 | 153 | 45.68% |
| ZTS230217C00180000 | 2023-01-26 3:08PM EST | 180.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 50 | 112 | 36.38% |
| ZTS230217C00185000 | 2023-01-26 11:34AM EST | 185.00 | 0.15 | 0.05 | 0.85 | 0.00 | - | 1 | 79 | 36.57% |
| ZTS230217C00190000 | 2023-01-26 2:18PM EST | 190.00 | 0.10 | 0.10 | 0.00 | 0.00 | - | 3 | 541 | 12.50% |
| ZTS230217C00195000 | 2022-12-16 11:47AM EST | 195.00 | 0.30 | 0.00 | 2.75 | 0.00 | - | 14 | 1 | 55.15% |
| ZTS230217C00210000 | 2022-12-16 11:55AM EST | 210.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 14 | 1 | 48.63% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230217P00100000 | 2023-01-03 2:37PM EST | 100.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 51 | 116 | 91.80% |
| ZTS230217P00110000 | 2022-12-21 3:50PM EST | 110.00 | 0.79 | 0.00 | 4.50 | 0.00 | - | - | 2 | 134.23% |
| ZTS230217P00115000 | 2023-01-11 11:46AM EST | 115.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 70.70% |
| ZTS230217P00120000 | 2023-01-18 10:20AM EST | 120.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 63.38% |
| ZTS230217P00125000 | 2023-01-23 1:16PM EST | 125.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 68 | 57.72% |
| ZTS230217P00130000 | 2023-01-18 2:16PM EST | 130.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 5 | 39 | 50.78% |
| ZTS230217P00135000 | 2023-01-20 10:25AM EST | 135.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 121 | 52.44% |
| ZTS230217P00140000 | 2023-01-23 1:22PM EST | 140.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 172 | 47.90% |
| ZTS230217P00145000 | 2023-01-26 11:39AM EST | 145.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 117 | 43.87% |
| ZTS230217P00150000 | 2023-01-24 9:35AM EST | 150.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | 1 | 88 | 37.92% |
| ZTS230217P00155000 | 2023-01-26 10:58AM EST | 155.00 | 1.45 | 0.45 | 1.80 | 0.00 | - | 1 | 49 | 35.91% |
| ZTS230217P00160000 | 2023-01-25 3:53PM EST | 160.00 | 2.70 | 0.55 | 2.70 | 0.00 | - | 2 | 118 | 31.96% |
| ZTS230217P00165000 | 2023-01-23 2:29PM EST | 165.00 | 4.00 | 1.70 | 6.40 | 0.00 | - | 10 | 16 | 42.07% |
| ZTS230217P00170000 | 2023-01-23 12:38PM EST | 170.00 | 7.10 | 4.40 | 9.00 | 0.00 | - | 2 | 3 | 40.86% |
© 2023 Yahoo. All rights reserved.
