UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.85 -0.78 (-0.94%) GOLD FUTURES
2,309.10 -48.60 (-2.06%) DOW
37,981.79 -404.30 (-1.05%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:41PM 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 | 23.00 | 26.30 | 0.00 | - | 1 | 2 | 74.73% |
| ZTS240517C00140000 | 2024-04-26 9:54AM EDT | 140.00 | 18.40 | 20.60 | 21.40 | 0.00 | - | 51 | 60 | 59.74% |
| ZTS240517C00145000 | 2024-04-30 9:52AM EDT | 145.00 | 17.23 | 15.60 | 16.60 | +0.83 | +5.06% | 3 | 853 | 54.82% |
| ZTS240517C00150000 | 2024-04-30 10:07AM EDT | 150.00 | 13.30 | 11.50 | 12.40 | +1.30 | +10.83% | 7 | 896 | 49.59% |
| ZTS240517C00155000 | 2024-04-30 11:52AM EDT | 155.00 | 8.25 | 8.30 | 8.60 | -0.45 | -5.17% | 507 | 4,199 | 44.85% |
| ZTS240517C00160000 | 2024-04-30 11:55AM EDT | 160.00 | 5.56 | 5.60 | 5.80 | -0.44 | -7.33% | 5 | 1,505 | 43.59% |
| ZTS240517C00165000 | 2024-04-30 12:00PM EDT | 165.00 | 3.60 | 3.50 | 3.80 | -0.20 | -5.26% | 223 | 3,351 | 43.57% |
| ZTS240517C00170000 | 2024-04-30 10:47AM EDT | 170.00 | 2.25 | 2.10 | 2.35 | -0.25 | -10.00% | 15 | 2,698 | 43.37% |
| ZTS240517C00175000 | 2024-04-30 11:19AM EDT | 175.00 | 1.17 | 1.00 | 1.45 | -0.13 | -10.00% | 4 | 464 | 43.97% |
| ZTS240517C00180000 | 2024-04-30 10:49AM EDT | 180.00 | 0.85 | 0.55 | 0.80 | -0.10 | -10.53% | 1 | 244 | 43.53% |
| ZTS240517C00185000 | 2024-04-30 11:31AM EDT | 185.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 5 | 391 | 44.92% |
| ZTS240517C00190000 | 2024-04-30 9:49AM EDT | 190.00 | 0.35 | 0.10 | 0.45 | +0.15 | +75.00% | 3 | 150 | 49.76% |
| ZTS240517C00195000 | 2024-04-29 10:59AM EDT | 195.00 | 0.34 | 0.00 | 1.05 | 0.00 | - | 1 | 196 | 57.13% |
| ZTS240517C00200000 | 2024-04-22 9:51AM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 230 | 52.54% |
| ZTS240517C00210000 | 2024-04-18 3:32PM EDT | 210.00 | 0.03 | 0.00 | 2.50 | 0.00 | - | 13 | 168 | 87.79% |
| ZTS240517C00220000 | 2024-04-29 10:49AM EDT | 220.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 29 | 61.33% |
| ZTS240517C00230000 | 2024-04-04 12:06PM EDT | 230.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 126.66% |
| ZTS240517C00280000 | 2024-03-19 3:42PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 121.48% |
| ZTS240517C00290000 | 2024-03-01 11:28AM EDT | 290.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 178.59% |
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 | 4.80 | 0.00 | - | 4 | 4 | 154.61% |
| ZTS240517P00110000 | 2024-04-19 10:26AM EDT | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 141.11% |
| ZTS240517P00115000 | 2024-04-19 10:24AM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 128.08% |
| ZTS240517P00125000 | 2024-04-22 12:28PM EDT | 125.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 2 | 31 | 103.15% |
| ZTS240517P00130000 | 2024-04-29 2:23PM EDT | 130.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 4 | 1,065 | 50.54% |
| ZTS240517P00135000 | 2024-04-29 2:23PM EDT | 135.00 | 0.38 | 0.00 | 0.50 | +0.17 | +80.95% | 1 | 170 | 50.24% |
| ZTS240517P00140000 | 2024-04-30 10:50AM EDT | 140.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 3 | 2,110 | 42.38% |
| ZTS240517P00145000 | 2024-04-30 12:22PM EDT | 145.00 | 0.95 | 0.95 | 1.05 | +0.10 | +11.76% | 1,002 | 3,501 | 40.53% |
| ZTS240517P00150000 | 2024-04-30 11:31AM EDT | 150.00 | 1.80 | 1.60 | 1.90 | +0.05 | +2.86% | 26 | 9,240 | 38.65% |
| ZTS240517P00155000 | 2024-04-30 9:35AM EDT | 155.00 | 2.70 | 3.00 | 3.30 | -0.53 | -16.41% | 1 | 857 | 37.02% |
| ZTS240517P00160000 | 2024-04-30 12:13PM EDT | 160.00 | 5.60 | 5.30 | 5.70 | +0.13 | +2.38% | 16 | 807 | 37.65% |
| ZTS240517P00165000 | 2024-04-30 11:06AM EDT | 165.00 | 8.00 | 8.10 | 8.60 | -0.40 | -4.76% | 2 | 3,789 | 36.48% |
| ZTS240517P00170000 | 2024-04-29 11:09AM EDT | 170.00 | 10.60 | 11.30 | 14.10 | 0.00 | - | 6 | 850 | 51.78% |
| ZTS240517P00175000 | 2024-04-22 11:14AM EDT | 175.00 | 29.00 | 15.40 | 17.90 | 0.00 | - | 2 | 25 | 51.15% |
| ZTS240517P00180000 | 2024-04-26 1:36PM EDT | 180.00 | 22.30 | 18.80 | 21.70 | 0.00 | - | 1 | 9 | 45.85% |
| ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 185.00 | 35.40 | 23.30 | 28.00 | 0.00 | - | 1 | 0 | 68.77% |
| ZTS240517P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 39.00 | 27.90 | 32.50 | 0.00 | - | 4 | 8 | 70.43% |
| ZTS240517P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 44.02 | 33.00 | 37.50 | 0.00 | - | 4 | 0 | 77.25% |
| ZTS240517P00200000 | 2024-04-24 3:58PM EDT | 200.00 | 48.62 | 38.00 | 41.80 | 0.00 | - | 3 | 4 | 73.24% |
| ZTS240517P00210000 | 2024-04-24 3:58PM EDT | 210.00 | 58.65 | 48.00 | 52.50 | 0.00 | - | 3 | 0 | 95.75% |
© 2024 Yahoo. All rights reserved.