New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
169.21+0.70 (+0.42%)
At close: 04:00PM EDT
169.47 +0.26 (+0.15%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240419C000900002024-03-26 3:47PM EDT90.0076.1577.7082.000.00-32144.04%
ZTS240419C001300002023-09-19 3:47PM EDT130.0058.9042.3043.500.00--1112.40%
ZTS240419C001350002023-11-02 10:09AM EDT135.0029.5045.0049.500.00-11181.71%
ZTS240419C001450002023-12-12 3:14PM EDT145.0049.4053.5058.100.00-22283.02%
ZTS240419C001500002024-03-28 9:47AM EDT150.0018.8018.1022.50+0.80+4.44%2264.92%
ZTS240419C001550002023-11-13 2:03PM EDT155.0021.9043.6048.300.00--1245.86%
ZTS240419C001600002024-03-22 2:51PM EDT160.0010.559.6011.700.00-11937.26%
ZTS240419C001650002024-03-28 12:43PM EDT165.007.726.108.00+2.02+35.44%47834.51%
ZTS240419C001700002024-03-28 3:35PM EDT170.004.003.303.70+1.14+39.86%7336724.57%
ZTS240419C001750002024-03-28 3:42PM EDT175.001.901.451.75+0.45+31.03%3221,93223.71%
ZTS240419C001800002024-03-28 3:21PM EDT180.000.710.650.85+0.11+18.33%9694,24024.71%
ZTS240419C001850002024-03-28 3:25PM EDT185.000.450.250.45+0.10+28.57%8791926.51%
ZTS240419C001900002024-03-28 3:42PM EDT190.000.300.250.35+0.08+36.36%241,38730.47%
ZTS240419C001950002024-03-28 3:13PM EDT195.000.250.200.35-0.01-3.85%11,82835.60%
ZTS240419C002000002024-03-28 2:45PM EDT200.000.180.150.20-0.32-64.00%2194336.52%
ZTS240419C002100002024-03-28 9:58AM EDT210.000.070.000.10-0.18-72.00%81,37440.53%
ZTS240419C002200002024-03-27 3:33PM EDT220.000.050.000.050.00-243243.75%
ZTS240419C002300002024-03-01 11:00AM EDT230.000.500.000.500.00-12762.26%
ZTS240419C002400002023-12-19 4:06PM EDT240.000.850.004.800.00--2108.89%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240419P000800002024-02-13 3:32PM EDT80.000.050.000.300.00-1057134.18%
ZTS240419P000850002024-01-12 10:45AM EDT85.000.150.000.250.00-137121.29%
ZTS240419P000900002023-11-14 4:46PM EDT90.000.920.001.000.00--20137.89%
ZTS240419P001000002024-03-04 12:32PM EDT100.000.200.000.500.00-121104.79%
ZTS240419P001100002024-01-12 10:45AM EDT110.000.300.004.800.00-111141.11%
ZTS240419P001150002023-12-11 10:31AM EDT115.001.620.004.800.00-13129.61%
ZTS240419P001200002023-11-21 3:42PM EDT120.001.000.004.800.00-116118.51%
ZTS240419P001250002024-03-12 2:24PM EDT125.000.200.004.800.00-123107.74%
ZTS240419P001300002024-02-07 1:54PM EDT130.000.350.004.800.00-51997.27%
ZTS240419P001350002024-02-28 2:23PM EDT135.000.100.004.800.00-11187.01%
ZTS240419P001400002024-03-01 2:13PM EDT140.000.100.054.800.00-51677.21%
ZTS240419P001450002024-03-25 12:19PM EDT145.000.160.004.800.00-12666.97%
ZTS240419P001500002024-03-28 12:07PM EDT150.000.270.204.00-0.08-22.86%332254.15%
ZTS240419P001550002024-03-28 11:18AM EDT155.000.360.300.60-0.29-44.62%1073,34928.93%
ZTS240419P001600002024-03-28 2:43PM EDT160.000.800.750.95-0.48-37.50%5324,85324.61%
ZTS240419P001650002024-03-28 3:42PM EDT165.001.801.802.05-0.80-30.77%2722,51523.16%
ZTS240419P001700002024-03-28 3:46PM EDT170.003.623.804.20-1.08-22.98%591,04422.83%
ZTS240419P001750002024-03-28 1:05PM EDT175.005.986.508.00-2.22-27.07%1088826.88%
ZTS240419P001800002024-03-25 3:32PM EDT180.0012.909.0012.600.00-361432.98%
ZTS240419P001850002024-03-28 12:14PM EDT185.0015.2513.5017.60-1.95-11.34%116940.82%
ZTS240419P001900002024-03-15 3:58PM EDT190.0017.5518.6022.600.00-611647.96%
ZTS240419P001950002024-03-22 12:37PM EDT195.0026.4923.8027.600.00-1954.60%
ZTS240419P002000002024-03-15 12:10PM EDT200.0027.0228.5032.700.00-1061.87%
ZTS240419P002100002023-12-14 4:26PM EDT210.0014.9013.7015.300.00--20.00%
ZTS240419P002800002023-09-05 9:30AM EDT280.0088.000.000.000.00-300.00%