Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
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 | 16.20 | 16.80 | 0.00 | - | 1 | 2 | 44.29% |
| ZTS240517C00140000 | 2024-04-24 10:42AM EDT | 140.00 | 12.93 | 12.10 | 13.60 | +2.63 | +25.53% | 10 | 20 | 49.35% |
| ZTS240517C00145000 | 2024-04-24 12:36PM EDT | 145.00 | 8.37 | 8.40 | 8.70 | +0.37 | +4.62% | 17 | 853 | 37.45% |
| ZTS240517C00150000 | 2024-04-24 12:20PM EDT | 150.00 | 5.60 | 5.40 | 5.70 | +0.40 | +7.69% | 124 | 935 | 36.11% |
| ZTS240517C00155000 | 2024-04-24 12:40PM EDT | 155.00 | 3.30 | 3.30 | 3.60 | +0.20 | +6.45% | 271 | 4,050 | 36.12% |
| ZTS240517C00160000 | 2024-04-24 11:54AM EDT | 160.00 | 1.94 | 1.85 | 2.15 | +0.18 | +10.23% | 282 | 688 | 36.19% |
| ZTS240517C00165000 | 2024-04-24 12:38PM EDT | 165.00 | 1.00 | 1.05 | 1.20 | +0.20 | +25.00% | 81 | 1,134 | 36.13% |
| ZTS240517C00170000 | 2024-04-24 12:13PM EDT | 170.00 | 0.61 | 0.55 | 0.65 | +0.11 | +22.00% | 56 | 849 | 36.38% |
| ZTS240517C00175000 | 2024-04-23 12:13PM EDT | 175.00 | 0.35 | 0.30 | 0.50 | +0.15 | +75.00% | 2 | 436 | 39.89% |
| ZTS240517C00180000 | 2024-04-22 3:44PM EDT | 180.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 22 | 309 | 39.50% |
| ZTS240517C00185000 | 2024-04-22 10:31AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 383 | 40.63% |
| ZTS240517C00190000 | 2024-04-23 2:58PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 112 | 52.49% |
| ZTS240517C00195000 | 2024-04-17 10:03AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 201 | 196 | 57.03% |
| ZTS240517C00200000 | 2024-04-22 9:51AM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 230 | 61.38% |
| ZTS240517C00210000 | 2024-04-18 3:32PM EDT | 210.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 13 | 168 | 69.63% |
| ZTS240517C00220000 | 2024-04-01 9:30AM EDT | 220.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 58.79% |
| ZTS240517C00230000 | 2024-04-04 12:06PM EDT | 230.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 84.47% |
| ZTS240517C00280000 | 2024-03-19 3:42PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 114.84% |
| ZTS240517C00290000 | 2024-03-01 11:28AM EDT | 290.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 167.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00105000 | 2024-04-12 1:03PM EDT | 105.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 78.47% |
| ZTS240517P00110000 | 2024-04-19 10:26AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 69.73% |
| ZTS240517P00115000 | 2024-04-19 10:24AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 61.33% |
| ZTS240517P00125000 | 2024-04-22 12:28PM EDT | 125.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 53.00% |
| ZTS240517P00130000 | 2024-04-24 10:45AM EDT | 130.00 | 0.43 | 0.35 | 0.50 | +0.03 | +7.50% | 10 | 1,038 | 39.84% |
| ZTS240517P00135000 | 2024-04-24 11:25AM EDT | 135.00 | 0.70 | 0.80 | 1.00 | -0.20 | -22.22% | 25 | 147 | 38.65% |
| ZTS240517P00140000 | 2024-04-24 12:35PM EDT | 140.00 | 1.70 | 1.50 | 1.75 | 0.00 | - | 66 | 2,034 | 36.48% |
| ZTS240517P00145000 | 2024-04-24 12:32PM EDT | 145.00 | 3.00 | 2.90 | 3.10 | 0.00 | - | 79 | 3,631 | 35.36% |
| ZTS240517P00150000 | 2024-04-24 12:07PM EDT | 150.00 | 5.10 | 4.90 | 5.10 | -0.50 | -8.93% | 106 | 7,305 | 34.20% |
| ZTS240517P00155000 | 2024-04-24 12:35PM EDT | 155.00 | 8.00 | 7.70 | 8.00 | -0.20 | -2.44% | 226 | 534 | 34.13% |
| ZTS240517P00160000 | 2024-04-19 3:50PM EDT | 160.00 | 14.30 | 10.80 | 13.30 | 0.00 | - | 2 | 616 | 47.14% |
| ZTS240517P00165000 | 2024-04-23 11:39AM EDT | 165.00 | 16.65 | 14.70 | 17.70 | 0.00 | - | 3 | 3,769 | 52.08% |
| ZTS240517P00170000 | 2024-04-23 1:57PM EDT | 170.00 | 21.10 | 18.30 | 22.50 | 0.00 | - | 1 | 843 | 58.79% |
| ZTS240517P00175000 | 2024-04-22 11:14AM EDT | 175.00 | 29.00 | 23.00 | 27.10 | 0.00 | - | 2 | 25 | 62.77% |
| ZTS240517P00180000 | 2024-04-22 11:09AM EDT | 180.00 | 33.94 | 28.00 | 32.10 | 0.00 | - | 1 | 9 | 69.75% |
| ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 185.00 | 35.40 | 33.10 | 37.40 | 0.00 | - | 1 | 0 | 51.76% |
| ZTS240517P00190000 | 2024-03-13 2:53PM EDT | 190.00 | 14.33 | 37.70 | 42.50 | 0.00 | - | 5 | 24 | 53.32% |
| ZTS240517P00195000 | 2024-03-04 12:41PM EDT | 195.00 | 12.10 | 29.60 | 34.50 | 0.00 | - | 72 | 4 | 0.00% |
| ZTS240517P00200000 | 2024-04-09 1:15PM EDT | 200.00 | 33.55 | 48.40 | 52.50 | 0.00 | - | 1 | 4 | 70.46% |
| ZTS240517P00210000 | 2024-02-29 4:14PM EDT | 210.00 | 14.30 | 38.50 | 42.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.