Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00135000 | 2024-05-16 9:48AM EDT | 135.00 | 38.82 | 35.60 | 40.50 | 0.00 | - | 1 | 2 | 412.79% |
| ZTS240517C00140000 | 2024-05-10 1:41PM EDT | 140.00 | 29.70 | 31.10 | 36.00 | 0.00 | - | 4 | 63 | 176.56% |
| ZTS240517C00145000 | 2024-05-16 2:18PM EDT | 145.00 | 28.60 | 25.70 | 30.50 | 0.00 | - | 4 | 815 | 324.02% |
| ZTS240517C00150000 | 2024-05-16 3:16PM EDT | 150.00 | 25.45 | 21.60 | 25.40 | 0.00 | - | 2 | 864 | 50.00% |
| ZTS240517C00155000 | 2024-05-16 3:14PM EDT | 155.00 | 20.14 | 16.10 | 20.60 | 0.00 | - | 2 | 3,014 | 241.06% |
| ZTS240517C00160000 | 2024-05-16 11:08AM EDT | 160.00 | 15.00 | 11.00 | 15.00 | 0.00 | - | 2 | 1,388 | 171.73% |
| ZTS240517C00165000 | 2024-05-16 3:55PM EDT | 165.00 | 9.20 | 6.70 | 9.50 | 0.00 | - | 6 | 3,092 | 108.79% |
| ZTS240517C00170000 | 2024-05-17 9:40AM EDT | 170.00 | 3.00 | 2.50 | 4.40 | -1.30 | -30.23% | 5 | 2,586 | 62.06% |
| ZTS240517C00175000 | 2024-05-17 9:40AM EDT | 175.00 | 0.10 | 0.10 | 0.45 | -0.50 | -83.33% | 1 | 648 | 28.32% |
| ZTS240517C00180000 | 2024-05-16 1:38PM EDT | 180.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 2 | 340 | 70.61% |
| ZTS240517C00185000 | 2024-05-16 11:20AM EDT | 185.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 346 | 79.69% |
| ZTS240517C00190000 | 2024-05-16 9:31AM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 264 | 50.00% |
| ZTS240517C00195000 | 2024-05-15 3:34PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 50.00% |
| ZTS240517C00200000 | 2024-05-14 10:43AM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 240 | 279.83% |
| ZTS240517C00210000 | 2024-04-18 3:32PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 168 | 50.00% |
| ZTS240517C00220000 | 2024-04-29 10:49AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| ZTS240517C00230000 | 2024-04-04 12:06PM EDT | 230.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 437.70% |
| ZTS240517C00280000 | 2024-03-19 3:42PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 445.31% |
| ZTS240517C00290000 | 2024-03-01 11:28AM EDT | 290.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 665.63% |
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 | - | - | 1 | 50.00% |
| ZTS240517P00105000 | 2024-05-01 3:48PM EDT | 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 742.77% |
| ZTS240517P00110000 | 2024-04-19 10:26AM EDT | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 687.30% |
| ZTS240517P00115000 | 2024-04-19 10:24AM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 633.79% |
| ZTS240517P00125000 | 2024-05-01 2:10PM EDT | 125.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 2 | 31 | 532.42% |
| ZTS240517P00130000 | 2024-05-14 12:36PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,064 | 50.00% |
| ZTS240517P00135000 | 2024-05-14 10:54AM EDT | 135.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 160 | 436.62% |
| ZTS240517P00140000 | 2024-05-16 3:37PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2,226 | 162.50% |
| ZTS240517P00145000 | 2024-05-16 3:37PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 107 | 4,253 | 50.00% |
| ZTS240517P00150000 | 2024-05-16 1:21PM EDT | 150.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 7 | 8,980 | 125.78% |
| ZTS240517P00155000 | 2024-05-16 1:21PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 2,921 | 50.00% |
| ZTS240517P00160000 | 2024-05-16 3:13PM EDT | 160.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1,244 | 207.91% |
| ZTS240517P00165000 | 2024-05-15 3:31PM EDT | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 45 | 4,632 | 160.35% |
| ZTS240517P00170000 | 2024-05-17 9:44AM EDT | 170.00 | 0.12 | 0.05 | 4.40 | +0.07 | +3.24% | 4 | 2,235 | 103.61% |
| ZTS240517P00175000 | 2024-05-16 3:45PM EDT | 175.00 | 1.58 | 0.00 | 4.80 | 0.00 | - | 109 | 140 | 110.11% |
| ZTS240517P00180000 | 2024-05-09 12:31PM EDT | 180.00 | 14.01 | 4.60 | 9.00 | 0.00 | - | 1 | 6 | 58.40% |
| ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 185.00 | 35.40 | 13.60 | 18.00 | 0.00 | - | 1 | 0 | 237.79% |
| ZTS240517P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 39.00 | 14.40 | 19.50 | 0.00 | - | 4 | 8 | 125.20% |
| ZTS240517P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 44.02 | 19.50 | 24.40 | 0.00 | - | 4 | 0 | 151.17% |
| ZTS240517P00200000 | 2024-04-24 3:58PM EDT | 200.00 | 48.62 | 24.20 | 29.00 | 0.00 | - | 3 | 4 | 133.20% |
| ZTS240517P00210000 | 2024-04-24 3:58PM EDT | 210.00 | 58.65 | 34.30 | 39.00 | 0.00 | - | 3 | 0 | 181.64% |
© 2024 Yahoo. All rights reserved.