Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241018C00120000 | 2024-04-03 1:07PM EDT | 120.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZTS241018C00140000 | 2024-04-22 10:09AM EDT | 140.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZTS241018C00145000 | 2024-04-24 11:41AM EDT | 145.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZTS241018C00150000 | 2024-04-22 2:51PM EDT | 150.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS241018C00155000 | 2024-04-24 11:16AM EDT | 155.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS241018C00160000 | 2024-04-29 10:46AM EDT | 160.00 | 17.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.10% |
| ZTS241018C00165000 | 2024-04-25 1:51PM EDT | 165.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ZTS241018C00170000 | 2024-04-29 2:49PM EDT | 170.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ZTS241018C00175000 | 2024-04-29 3:05PM EDT | 175.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZTS241018C00180000 | 2024-04-26 3:30PM EDT | 180.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| ZTS241018C00185000 | 2024-04-29 12:18PM EDT | 185.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ZTS241018C00190000 | 2024-04-29 3:54PM EDT | 190.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| ZTS241018C00195000 | 2024-04-29 11:10AM EDT | 195.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZTS241018C00200000 | 2024-04-29 1:12PM EDT | 200.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZTS241018C00210000 | 2024-04-24 12:51PM EDT | 210.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZTS241018C00220000 | 2024-04-10 10:03AM EDT | 220.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ZTS241018C00230000 | 2024-03-15 9:36AM EDT | 230.00 | 1.55 | 0.00 | 4.20 | 0.00 | - | 11 | 27 | 47.87% |
| ZTS241018C00240000 | 2024-03-20 3:09PM EDT | 240.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 34.05% |
| ZTS241018C00250000 | 2024-03-07 10:30AM EDT | 250.00 | 1.40 | 0.05 | 0.80 | 0.00 | - | - | 20 | 37.11% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241018P00100000 | 2024-04-16 10:35AM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZTS241018P00105000 | 2024-04-22 11:29AM EDT | 105.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZTS241018P00110000 | 2024-04-15 1:08PM EDT | 110.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZTS241018P00115000 | 2024-04-12 10:51AM EDT | 115.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZTS241018P00120000 | 2024-04-19 9:48AM EDT | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZTS241018P00125000 | 2024-04-24 11:22AM EDT | 125.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZTS241018P00130000 | 2024-04-26 1:53PM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZTS241018P00135000 | 2024-04-29 9:56AM EDT | 135.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZTS241018P00140000 | 2024-04-29 10:07AM EDT | 140.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ZTS241018P00145000 | 2024-04-29 10:42AM EDT | 145.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZTS241018P00150000 | 2024-04-29 11:37AM EDT | 150.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ZTS241018P00155000 | 2024-04-29 2:57PM EDT | 155.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| ZTS241018P00160000 | 2024-04-29 11:59AM EDT | 160.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZTS241018P00165000 | 2024-04-29 3:04PM EDT | 165.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ZTS241018P00170000 | 2024-04-29 1:43PM EDT | 170.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZTS241018P00175000 | 2024-04-12 9:48AM EDT | 175.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZTS241018P00180000 | 2024-04-18 9:34AM EDT | 180.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZTS241018P00185000 | 2024-04-05 1:35PM EDT | 185.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| ZTS241018P00190000 | 2024-04-05 11:06AM EDT | 190.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| ZTS241018P00195000 | 2024-04-05 11:06AM EDT | 195.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| ZTS241018P00200000 | 2024-03-26 9:55AM EDT | 200.00 | 34.40 | 47.00 | 51.50 | 0.00 | - | 5 | 0 | 54.65% |
© 2024 Yahoo. All rights reserved.