Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.65 | 0.00 | - | 1 | 68 |
| 85.00 | 0.00 | - | 2 | 2 | 80.00 | 1.10 | 0.00 | - | 1 | 185 |
| - | - | - | - | - | 85.00 | 1.80 | 0.00 | - | 2 | 3 |
| 67.00 | 0.00 | - | - | 4 | 90.00 | 1.90 | 0.00 | - | 1 | 7 |
| 80.50 | 0.00 | - | 1 | 0 | 95.00 | 3.00 | 0.00 | - | 1 | 7 |
| 77.80 | 0.00 | - | 40 | 62 | 100.00 | 2.90 | 0.00 | - | 1 | 28 |
| 99.95 | 0.00 | - | 5 | 1 | 105.00 | 2.87 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 110.00 | 3.10 | 0.00 | - | 15 | 27 |
| 49.30 | 0.00 | - | - | 1 | 115.00 | 3.30 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 120.00 | 3.90 | 0.00 | - | 1 | 11 |
| 42.00 | 0.00 | - | 3 | 3 | 125.00 | 6.60 | 0.00 | - | 26 | 184 |
| 39.50 | 0.00 | - | 1 | 1 | 130.00 | 5.50 | 0.00 | - | 6 | 21 |
| 50.78 | 0.00 | - | 1 | 2 | 135.00 | 7.80 | 0.00 | - | 2 | 12 |
| 47.80 | 0.00 | - | 1 | 36 | 140.00 | 9.30 | 0.00 | - | 1 | 39 |
| 37.30 | 0.00 | - | 7 | 7 | 145.00 | 9.50 | 0.00 | - | 1 | 42 |
| 41.60 | 0.00 | - | 1 | 33 | 150.00 | 11.70 | 0.00 | - | 1 | 49 |
| 34.00 | 0.00 | - | 1 | 15 | 155.00 | 12.40 | 0.00 | - | 1 | 23 |
| 35.89 | 0.00 | - | 1 | 20 | 160.00 | 15.70 | 0.00 | - | 2 | 19 |
| 35.10 | 0.00 | - | 1 | 7 | 165.00 | 13.90 | 0.00 | - | 1 | 9 |
| 31.00 | -4.40 | -12.43% | 2 | 18 | 170.00 | 15.91 | 0.00 | - | 1 | 115 |
| 32.00 | 0.00 | - | 2 | 24 | 175.00 | 18.40 | 0.00 | - | 4 | 346 |
| 24.10 | 0.00 | - | 1 | 83 | 180.00 | 29.53 | 0.00 | - | 5 | 11 |
| 24.50 | 0.00 | - | 17 | 365 | 185.00 | 34.50 | 0.00 | - | 4 | 5 |
| 22.90 | 0.00 | - | 17 | 39 | 190.00 | 20.57 | 0.00 | - | 2 | 20 |
| 18.96 | 0.00 | - | 1 | 52 | 195.00 | 18.90 | 0.00 | - | 1 | 1 |
| 16.51 | 0.00 | - | 1 | 78 | 200.00 | 35.10 | 0.00 | - | 1 | 30 |
| 12.24 | 0.00 | - | 2 | 47 | 210.00 | 30.10 | 0.00 | - | 10 | 10 |
| 13.80 | 0.00 | - | 5 | 30 | 220.00 | - | - | - | - | - |
| 9.85 | 0.00 | - | 2 | 13 | 230.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 12 | 17 | 240.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 2 | 10 | 250.00 | - | - | - | - | - |
| 5.61 | 0.00 | - | 1 | 2 | 260.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | - | 2 | 270.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 2 | 3 | 280.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 2 | 290.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 20 | 57 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.