Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241018C00120000 | 2024-06-05 2:28PM EDT | 120.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| ZTS241018C00140000 | 2024-05-21 12:12PM EDT | 140.00 | 36.96 | 29.60 | 33.10 | 0.00 | - | 1 | 1 | 44.25% |
| ZTS241018C00145000 | 2024-04-24 11:41AM EDT | 145.00 | 17.00 | 28.80 | 32.30 | 0.00 | - | - | 2 | 53.35% |
| ZTS241018C00150000 | 2024-06-06 2:44PM EDT | 150.00 | 30.68 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ZTS241018C00155000 | 2024-06-14 2:23PM EDT | 155.00 | 20.91 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 0.00% |
| ZTS241018C00160000 | 2024-06-11 12:02PM EDT | 160.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| ZTS241018C00165000 | 2024-06-25 1:26PM EDT | 165.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| ZTS241018C00170000 | 2024-06-25 1:06PM EDT | 170.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.78% |
| ZTS241018C00175000 | 2024-06-25 1:06PM EDT | 175.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 1.56% |
| ZTS241018C00180000 | 2024-06-24 10:58AM EDT | 180.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 955 | 3.13% |
| ZTS241018C00185000 | 2024-06-25 10:06AM EDT | 185.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 3.13% |
| ZTS241018C00190000 | 2024-06-25 10:01AM EDT | 190.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 6.25% |
| ZTS241018C00195000 | 2024-06-17 12:27PM EDT | 195.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 144 | 6.25% |
| ZTS241018C00200000 | 2024-06-24 12:25PM EDT | 200.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 41 | 154 | 6.25% |
| ZTS241018C00210000 | 2024-06-17 11:11AM EDT | 210.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 6.25% |
| ZTS241018C00220000 | 2024-06-13 11:32AM EDT | 220.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 12.50% |
| ZTS241018C00230000 | 2024-03-15 9:36AM EDT | 230.00 | 1.55 | 0.00 | 4.20 | 0.00 | - | 11 | 27 | 52.43% |
| ZTS241018C00240000 | 2024-03-20 3:09PM EDT | 240.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 37.22% |
| ZTS241018C00250000 | 2024-06-07 3:21PM EDT | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241018P00100000 | 2024-04-16 10:35AM EDT | 100.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.72% |
| ZTS241018P00105000 | 2024-04-22 11:29AM EDT | 105.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZTS241018P00110000 | 2024-04-15 1:08PM EDT | 110.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 46.17% |
| ZTS241018P00115000 | 2024-04-12 10:51AM EDT | 115.00 | 1.90 | 0.05 | 5.00 | 0.00 | - | 3 | 3 | 56.81% |
| ZTS241018P00120000 | 2024-04-19 9:48AM EDT | 120.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 51.11% |
| ZTS241018P00125000 | 2024-06-06 9:44AM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 12.50% |
| ZTS241018P00130000 | 2024-06-04 9:51AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 780 | 12.50% |
| ZTS241018P00135000 | 2024-06-17 9:30AM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| ZTS241018P00140000 | 2024-06-13 9:35AM EDT | 140.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| ZTS241018P00145000 | 2024-06-14 3:45PM EDT | 145.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 6.25% |
| ZTS241018P00150000 | 2024-06-24 11:53AM EDT | 150.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 6.25% |
| ZTS241018P00155000 | 2024-06-25 9:30AM EDT | 155.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 146 | 3.13% |
| ZTS241018P00160000 | 2024-06-07 9:30AM EDT | 160.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 1.56% |
| ZTS241018P00165000 | 2024-06-25 12:58PM EDT | 165.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 0.78% |
| ZTS241018P00170000 | 2024-06-25 1:02PM EDT | 170.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 0.00% |
| ZTS241018P00175000 | 2024-06-25 3:08PM EDT | 175.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| ZTS241018P00180000 | 2024-06-24 10:25AM EDT | 180.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| ZTS241018P00185000 | 2024-06-06 2:30PM EDT | 185.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| ZTS241018P00190000 | 2024-06-03 11:25AM EDT | 190.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ZTS241018P00195000 | 2024-04-05 11:06AM EDT | 195.00 | 30.10 | 27.70 | 29.70 | 0.00 | - | 120 | 7 | 28.31% |
| ZTS241018P00200000 | 2024-03-26 9:55AM EDT | 200.00 | 34.40 | 47.00 | 51.50 | 0.00 | - | 5 | 0 | 75.06% |
© 2024 Yahoo. All rights reserved.