UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.49 -1.14 (-1.38%) GOLD FUTURES
2,297.90 -59.80 (-2.54%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,879.67 -2,523.41 (-5.01%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240719C00120000 | 2024-03-15 2:27PM EDT | 120.00 | 54.00 | 30.40 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| ZTS240719C00125000 | 2024-04-26 1:38PM EDT | 125.00 | 35.70 | 34.00 | 38.80 | 0.00 | - | 1 | 8 | 61.37% |
| ZTS240719C00130000 | 2024-03-26 12:17PM EDT | 130.00 | 38.90 | 24.30 | 28.40 | 0.00 | - | 1 | 1 | 0.00% |
| ZTS240719C00135000 | 2023-11-28 3:28PM EDT | 135.00 | 47.85 | 64.30 | 68.80 | 0.00 | - | 1 | 0 | 201.46% |
| ZTS240719C00140000 | 2024-04-16 2:16PM EDT | 140.00 | 17.50 | 21.60 | 25.00 | 0.00 | - | 2 | 3 | 47.13% |
| ZTS240719C00145000 | 2024-04-26 2:15PM EDT | 145.00 | 18.40 | 17.00 | 21.00 | 0.00 | - | 1 | 9 | 44.26% |
| ZTS240719C00150000 | 2024-04-30 12:36PM EDT | 150.00 | 14.60 | 14.80 | 17.40 | -4.88 | -25.05% | 5 | 85 | 42.16% |
| ZTS240719C00155000 | 2024-04-29 1:34PM EDT | 155.00 | 11.90 | 10.90 | 12.20 | -1.91 | -13.83% | 1 | 154 | 33.68% |
| ZTS240719C00160000 | 2024-04-29 2:19PM EDT | 160.00 | 10.10 | 8.90 | 9.40 | 0.00 | - | 187 | 460 | 32.61% |
| ZTS240719C00165000 | 2024-04-30 3:21PM EDT | 165.00 | 6.80 | 6.60 | 7.00 | -0.40 | -5.56% | 15 | 209 | 31.56% |
| ZTS240719C00170000 | 2024-04-29 3:03PM EDT | 170.00 | 5.20 | 4.80 | 5.10 | 0.00 | - | 14 | 1,061 | 30.84% |
| ZTS240719C00175000 | 2024-04-30 10:02AM EDT | 175.00 | 4.30 | 3.40 | 3.80 | +0.50 | +13.16% | 2 | 112 | 30.97% |
| ZTS240719C00180000 | 2024-04-30 3:05PM EDT | 180.00 | 2.50 | 2.35 | 2.70 | -0.15 | -5.66% | 10 | 192 | 30.69% |
| ZTS240719C00185000 | 2024-04-30 3:30PM EDT | 185.00 | 1.64 | 1.55 | 1.85 | -1.26 | -43.45% | 6 | 188 | 30.30% |
| ZTS240719C00190000 | 2024-04-30 3:25PM EDT | 190.00 | 1.05 | 1.05 | 1.35 | 0.00 | - | 1 | 310 | 30.70% |
| ZTS240719C00195000 | 2024-04-30 3:39PM EDT | 195.00 | 0.65 | 0.65 | 0.90 | -0.60 | -48.00% | 2 | 479 | 30.45% |
| ZTS240719C00200000 | 2024-04-29 11:18AM EDT | 200.00 | 0.65 | 0.40 | 0.65 | 0.00 | - | 10 | 301 | 30.86% |
| ZTS240719C00210000 | 2024-04-29 2:40PM EDT | 210.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 240 | 36.89% |
| ZTS240719C00220000 | 2024-04-26 9:32AM EDT | 220.00 | 0.20 | 0.20 | 0.45 | 0.00 | - | 1 | 60 | 37.70% |
| ZTS240719C00230000 | 2024-04-30 12:41PM EDT | 230.00 | 0.05 | 0.05 | 0.50 | -0.10 | -66.67% | 5 | 690 | 42.53% |
| ZTS240719C00240000 | 2024-04-29 11:40AM EDT | 240.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 1 | 19 | 54.59% |
| ZTS240719C00250000 | 2024-03-01 11:54AM EDT | 250.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 68.85% |
| ZTS240719C00260000 | 2024-01-17 12:45PM EDT | 260.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 73.01% |
| ZTS240719C00280000 | 2024-04-24 12:28PM EDT | 280.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 1 | 52 | 56.10% |
| ZTS240719C00290000 | 2024-03-01 11:31AM EDT | 290.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 22 | 22 | 84.20% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240719P00090000 | 2024-02-06 3:40PM EDT | 90.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 8 | 71 | 63.92% |
| ZTS240719P00110000 | 2024-04-15 10:42AM EDT | 110.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 66.50% |
| ZTS240719P00115000 | 2024-04-22 10:26AM EDT | 115.00 | 0.52 | 0.00 | 1.45 | 0.00 | - | 3 | 4 | 52.37% |
| ZTS240719P00120000 | 2024-04-22 1:03PM EDT | 120.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 40.49% |
| ZTS240719P00125000 | 2024-04-25 11:43AM EDT | 125.00 | 1.10 | 0.00 | 0.70 | 0.00 | - | 1 | 20 | 34.67% |
| ZTS240719P00130000 | 2024-04-29 11:51AM EDT | 130.00 | 0.67 | 0.65 | 1.10 | 0.00 | - | 2 | 275 | 33.81% |
| ZTS240719P00135000 | 2024-04-30 11:19AM EDT | 135.00 | 1.15 | 1.00 | 1.40 | +0.11 | +10.58% | 11 | 132 | 31.14% |
| ZTS240719P00140000 | 2024-04-29 10:07AM EDT | 140.00 | 1.58 | 1.65 | 2.00 | 0.00 | - | 7 | 270 | 29.60% |
| ZTS240719P00145000 | 2024-04-29 11:36AM EDT | 145.00 | 2.40 | 2.60 | 2.90 | 0.00 | - | 11 | 332 | 28.41% |
| ZTS240719P00150000 | 2024-04-30 10:02AM EDT | 150.00 | 4.05 | 4.00 | 5.70 | +0.65 | +19.12% | 5 | 253 | 33.16% |
| ZTS240719P00155000 | 2024-04-29 11:53AM EDT | 155.00 | 5.00 | 5.80 | 6.00 | 0.00 | - | 4 | 114 | 26.92% |
| ZTS240719P00160000 | 2024-04-30 2:47PM EDT | 160.00 | 7.80 | 8.00 | 8.30 | +0.44 | +5.98% | 10 | 138 | 26.40% |
| ZTS240719P00165000 | 2024-04-30 11:16AM EDT | 165.00 | 10.46 | 10.70 | 11.10 | +0.66 | +6.73% | 12 | 258 | 25.92% |
| ZTS240719P00170000 | 2024-04-30 10:07AM EDT | 170.00 | 12.40 | 12.10 | 16.00 | -12.35 | -49.90% | 2 | 724 | 31.35% |
| ZTS240719P00175000 | 2024-04-30 2:26PM EDT | 175.00 | 17.30 | 15.80 | 19.40 | +2.50 | +16.89% | 2 | 22 | 30.36% |
| ZTS240719P00180000 | 2024-04-29 11:32AM EDT | 180.00 | 19.80 | 19.60 | 24.40 | 0.00 | - | 1 | 15 | 34.78% |
| ZTS240719P00185000 | 2024-04-04 10:40AM EDT | 185.00 | 19.35 | 24.00 | 28.80 | 0.00 | - | 2 | 0 | 36.19% |
| ZTS240719P00190000 | 2024-03-28 12:16PM EDT | 190.00 | 21.05 | 29.50 | 34.40 | 0.00 | - | 7 | 3 | 42.69% |
| ZTS240719P00195000 | 2024-04-29 2:58PM EDT | 195.00 | 35.10 | 33.50 | 38.30 | +0.60 | +1.74% | 1 | 16 | 40.85% |
| ZTS240719P00200000 | 2024-04-23 3:09PM EDT | 200.00 | 49.00 | 38.50 | 43.10 | 0.00 | - | 10 | 2 | 42.96% |
| ZTS240719P00220000 | 2023-12-22 10:30AM EDT | 220.00 | 27.00 | 31.50 | 35.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.