Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS250620C00155000 | 2024-06-24 2:25PM EDT | 155.00 | 32.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS250620C00170000 | 2024-06-20 12:18PM EDT | 170.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS250620C00175000 | 2024-06-25 11:59AM EDT | 175.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| ZTS250620C00180000 | 2024-06-14 11:50AM EDT | 180.00 | 17.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ZTS250620C00185000 | 2024-06-10 3:25PM EDT | 185.00 | 20.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ZTS250620C00190000 | 2024-06-26 10:28AM EDT | 190.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ZTS250620C00195000 | 2024-06-25 3:51PM EDT | 195.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ZTS250620C00200000 | 2024-06-27 9:55AM EDT | 200.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZTS250620C00210000 | 2024-06-28 3:18PM EDT | 210.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZTS250620C00230000 | 2024-06-18 12:58PM EDT | 230.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ZTS250620C00260000 | 2024-06-12 9:30AM EDT | 260.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS250620P00125000 | 2024-05-30 10:06AM EDT | 125.00 | 3.20 | 1.45 | 4.10 | 0.00 | - | 1 | 1 | 33.52% |
| ZTS250620P00150000 | 2024-06-10 12:44PM EDT | 150.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ZTS250620P00165000 | 2024-06-28 12:31PM EDT | 165.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZTS250620P00170000 | 2024-06-25 3:21PM EDT | 170.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| ZTS250620P00175000 | 2024-06-20 1:45PM EDT | 175.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS250620P00200000 | 2024-06-12 3:47PM EDT | 200.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.