Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZTS240517C00140000 | 2024-04-26 9:54AM EDT | 140.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 51 | 60 | 0.00% |
| ZTS240517C00145000 | 2024-04-29 3:10PM EDT | 145.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 8 | 853 | 0.00% |
| ZTS240517C00150000 | 2024-04-29 3:58PM EDT | 150.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 44 | 896 | 0.00% |
| ZTS240517C00155000 | 2024-04-29 3:08PM EDT | 155.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 502 | 4,199 | 0.00% |
| ZTS240517C00160000 | 2024-04-29 3:20PM EDT | 160.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 110 | 1,505 | 0.39% |
| ZTS240517C00165000 | 2024-04-29 3:54PM EDT | 165.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2,226 | 3,351 | 3.13% |
| ZTS240517C00170000 | 2024-04-29 3:48PM EDT | 170.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 867 | 2,698 | 6.25% |
| ZTS240517C00175000 | 2024-04-29 3:55PM EDT | 175.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 152 | 464 | 12.50% |
| ZTS240517C00180000 | 2024-04-29 2:56PM EDT | 180.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 85 | 244 | 12.50% |
| ZTS240517C00185000 | 2024-04-29 3:16PM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 391 | 12.50% |
| ZTS240517C00190000 | 2024-04-29 3:15PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 150 | 12.50% |
| ZTS240517C00195000 | 2024-04-29 10:59AM EDT | 195.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 25.00% |
| ZTS240517C00200000 | 2024-04-22 9:51AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 25.00% |
| ZTS240517C00210000 | 2024-04-18 3:32PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 168 | 25.00% |
| ZTS240517C00220000 | 2024-04-29 10:49AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| ZTS240517C00230000 | 2024-04-04 12:06PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| ZTS240517C00280000 | 2024-03-19 3:42PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 121.00% |
| ZTS240517C00290000 | 2024-03-01 11:28AM EDT | 290.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 177.88% |
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 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ZTS240517P00110000 | 2024-04-19 10:26AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ZTS240517P00115000 | 2024-04-19 10:24AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ZTS240517P00125000 | 2024-04-22 12:28PM EDT | 125.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| ZTS240517P00130000 | 2024-04-29 2:23PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 1,065 | 25.00% |
| ZTS240517P00135000 | 2024-04-29 2:23PM EDT | 135.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 12.50% |
| ZTS240517P00140000 | 2024-04-29 3:25PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 27 | 2,110 | 12.50% |
| ZTS240517P00145000 | 2024-04-29 3:59PM EDT | 145.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 178 | 3,501 | 12.50% |
| ZTS240517P00150000 | 2024-04-29 3:49PM EDT | 150.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2,051 | 9,240 | 6.25% |
| ZTS240517P00155000 | 2024-04-29 3:59PM EDT | 155.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 268 | 857 | 3.13% |
| ZTS240517P00160000 | 2024-04-29 3:59PM EDT | 160.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 232 | 807 | 0.00% |
| ZTS240517P00165000 | 2024-04-29 3:55PM EDT | 165.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 152 | 3,789 | 0.00% |
| ZTS240517P00170000 | 2024-04-29 11:09AM EDT | 170.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 850 | 0.00% |
| ZTS240517P00175000 | 2024-04-22 11:14AM EDT | 175.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| ZTS240517P00180000 | 2024-04-26 1:36PM EDT | 180.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 185.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240517P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| ZTS240517P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 44.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZTS240517P00200000 | 2024-04-24 3:58PM EDT | 200.00 | 48.62 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ZTS240517P00210000 | 2024-04-24 3:58PM EDT | 210.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.