Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00135000 | 2024-04-22 9:53AM EDT | 135.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240517C00140000 | 2024-05-02 2:07PM EDT | 140.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZTS240517C00145000 | 2024-05-03 11:53AM EDT | 145.00 | 23.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZTS240517C00150000 | 2024-05-03 3:13PM EDT | 150.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZTS240517C00155000 | 2024-05-03 3:17PM EDT | 155.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZTS240517C00160000 | 2024-05-03 2:49PM EDT | 160.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ZTS240517C00165000 | 2024-05-03 3:51PM EDT | 165.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZTS240517C00170000 | 2024-05-03 3:56PM EDT | 170.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| ZTS240517C00175000 | 2024-05-03 3:49PM EDT | 175.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 6.25% |
| ZTS240517C00180000 | 2024-05-03 3:46PM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ZTS240517C00185000 | 2024-05-03 2:29PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ZTS240517C00190000 | 2024-05-03 3:46PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZTS240517C00195000 | 2024-05-03 3:24PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZTS240517C00200000 | 2024-05-02 11:04AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZTS240517C00210000 | 2024-04-18 3:32PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ZTS240517C00220000 | 2024-04-29 10:49AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZTS240517C00230000 | 2024-04-04 12:06PM EDT | 230.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 139.11% |
| ZTS240517C00280000 | 2024-03-19 3:42PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 137.50% |
| ZTS240517C00290000 | 2024-03-01 11:28AM EDT | 290.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 203.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00095000 | 2024-04-30 12:17PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZTS240517P00105000 | 2024-05-01 3:48PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZTS240517P00110000 | 2024-04-19 10:26AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZTS240517P00115000 | 2024-04-19 10:24AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZTS240517P00125000 | 2024-05-01 2:10PM EDT | 125.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZTS240517P00130000 | 2024-05-02 12:02PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| ZTS240517P00135000 | 2024-05-03 3:43PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZTS240517P00140000 | 2024-05-03 12:54PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ZTS240517P00145000 | 2024-05-03 3:49PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| ZTS240517P00150000 | 2024-05-03 3:40PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| ZTS240517P00155000 | 2024-05-03 3:55PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| ZTS240517P00160000 | 2024-05-03 2:47PM EDT | 160.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| ZTS240517P00165000 | 2024-05-03 3:53PM EDT | 165.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| ZTS240517P00170000 | 2024-05-03 11:48AM EDT | 170.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS240517P00175000 | 2024-05-03 11:30AM EDT | 175.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZTS240517P00180000 | 2024-05-02 12:35PM EDT | 180.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 185.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240517P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZTS240517P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 44.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZTS240517P00200000 | 2024-04-24 3:58PM EDT | 200.00 | 48.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZTS240517P00210000 | 2024-04-24 3:58PM EDT | 210.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.