New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
174.61+5.44 (+3.22%)
At close: 04:07PM EDT
176.40 +1.79 (+1.03%)
After hours: 06:32PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS220715C001100002022-06-01 9:41AM EDT110.0062.0062.0066.500.00--1142.09%
ZTS220715C001300002022-01-07 11:20AM EDT130.0084.7069.1073.500.00-11322.77%
ZTS220715C001350002021-12-27 1:38PM EDT135.00110.5256.0060.000.00--1238.43%
ZTS220715C001450002022-06-14 12:10PM EDT145.0014.0528.1032.000.00--176.73%
ZTS220715C001500002022-06-14 3:25PM EDT150.0010.6023.6027.500.00-404771.83%
ZTS220715C001550002022-06-22 10:50AM EDT155.0011.4318.1022.500.00-1761.63%
ZTS220715C001600002022-06-24 9:30AM EDT160.0012.9514.0016.20+6.35+96.21%316040.11%
ZTS220715C001650002022-06-24 3:53PM EDT165.0011.009.8012.60+4.05+58.27%26561941.46%
ZTS220715C001700002022-06-24 3:54PM EDT170.007.307.007.60+3.70+102.78%6260830.08%
ZTS220715C001750002022-06-24 3:59PM EDT175.004.103.805.90+1.90+86.36%1,56341236.44%
ZTS220715C001800002022-06-24 3:59PM EDT180.002.001.802.80+1.20+150.00%8351929.74%
ZTS220715C001850002022-06-24 3:59PM EDT185.000.850.800.95+0.55+183.33%1420824.90%
ZTS220715C001900002022-06-24 3:47PM EDT190.000.350.250.40+0.23+191.67%2225625.10%
ZTS220715C001950002022-06-08 3:36PM EDT195.000.500.100.250.00-11,36627.78%
ZTS220715C002000002022-06-17 10:28AM EDT200.000.050.001.000.00-21,06144.97%
ZTS220715C002100002022-06-23 3:56PM EDT210.000.110.000.050.00-64,42433.01%
ZTS220715C002200002022-06-22 3:45PM EDT220.000.110.000.000.00-33,64225.00%
ZTS220715C002300002022-06-24 12:23PM EDT230.000.020.000.25-0.98-98.00%1125152.34%
ZTS220715C002400002022-06-23 3:58PM EDT240.000.130.000.150.00-218555.37%
ZTS220715C002500002022-06-24 9:35AM EDT250.000.050.000.050.00-1312654.69%
ZTS220715C002600002022-06-14 2:02PM EDT260.001.090.004.800.00-4542121.07%
ZTS220715C002700002022-06-16 10:58AM EDT270.000.050.004.800.00-11,701129.05%
ZTS220715C002800002022-01-21 11:18AM EDT280.001.000.000.000.00-127650.00%
ZTS220715C002900002021-12-14 4:32PM EDT290.003.500.454.800.00--14146.80%
ZTS220715C003000002022-01-24 2:38PM EDT300.000.770.004.800.00-713150.54%
ZTS220715C003200002022-06-01 2:51PM EDT320.000.050.004.800.00-12163.23%
ZTS220715C003400002022-06-23 1:28PM EDT340.000.050.000.050.00-1741,89494.53%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS220715P000800002022-06-23 3:18PM EDT80.000.050.000.150.00-1021130.47%
ZTS220715P001000002022-05-05 12:01PM EDT100.000.290.004.800.00-650176.12%
ZTS220715P001050002022-05-20 9:31AM EDT105.000.750.004.800.00-1010163.48%
ZTS220715P001100002022-05-20 9:31AM EDT110.000.900.004.800.00-1010151.37%
ZTS220715P001150002022-01-26 3:04PM EDT115.000.900.004.600.00-58138.09%
ZTS220715P001200002022-01-18 1:08AM EDT120.000.900.204.900.00--2130.79%
ZTS220715P001250002022-06-03 3:22PM EDT125.000.280.001.000.00-1681.05%
ZTS220715P001300002022-05-23 3:50PM EDT130.002.950.004.800.00-57107.13%
ZTS220715P001350002022-06-16 9:51AM EDT135.001.150.004.800.00-14396.85%
ZTS220715P001400002022-06-16 2:53PM EDT140.001.430.000.000.00-81,11025.00%
ZTS220715P001450002022-06-17 2:57PM EDT145.001.500.252.250.00-1001,56962.77%
ZTS220715P001500002022-06-24 10:28AM EDT150.000.800.401.90+0.20+33.33%119952.81%
ZTS220715P001550002022-06-23 3:35PM EDT155.000.850.602.000.00-718653.41%
ZTS220715P001600002022-06-24 11:11AM EDT160.001.000.951.40-1.15-53.49%118238.28%
ZTS220715P001650002022-06-24 11:14AM EDT165.001.601.502.15-2.08-56.52%8420035.19%
ZTS220715P001700002022-06-24 11:46AM EDT170.003.102.103.30-2.90-48.33%3813132.08%
ZTS220715P001750002022-06-24 3:49PM EDT175.005.004.305.10-3.18-38.88%8013929.32%
ZTS220715P001800002022-06-24 3:28PM EDT180.008.095.908.90-4.12-33.74%712834.27%
ZTS220715P001850002022-06-24 9:30AM EDT185.0014.159.9013.10-14.40-50.44%641838.71%
ZTS220715P001900002022-06-23 2:22PM EDT190.0022.3914.4017.500.00-131342.43%
ZTS220715P001950002022-05-25 10:30AM EDT195.0031.8020.1023.800.00-11160.28%
ZTS220715P002000002022-05-25 9:34AM EDT200.0037.4326.0030.500.00-26563.18%
ZTS220715P002100002022-05-23 2:05PM EDT210.0046.4543.5047.500.00-10129.81%
ZTS220715P002200002022-05-12 10:25AM EDT220.0057.0056.0060.200.00-70243161.24%
ZTS220715P002300002022-01-19 4:36PM EDT230.0044.5038.2041.100.00-1750.00%
ZTS220715P002400002022-01-04 10:48AM EDT240.0021.7040.8043.600.00-430.00%
ZTS220715P002500002022-03-07 11:45AM EDT250.0060.2856.8060.900.00-150.00%
ZTS220715P002600002022-01-18 4:53PM EDT260.0058.2765.0068.800.00-200.00%