Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241115C00115000 | 2024-04-09 1:06PM EDT | 115.00 | 55.40 | 47.10 | 51.50 | 0.00 | - | 1 | 4 | 56.60% |
| ZTS241115C00125000 | 2024-03-25 12:09PM EDT | 125.00 | 48.40 | 31.30 | 35.00 | 0.00 | - | 1 | 3 | 20.24% |
| ZTS241115C00130000 | 2024-04-22 10:52AM EDT | 130.00 | 25.00 | 35.10 | 37.00 | 0.00 | - | 5 | 36 | 43.90% |
| ZTS241115C00140000 | 2024-04-29 10:13AM EDT | 140.00 | 31.20 | 26.70 | 28.80 | 0.00 | - | 2 | 7 | 39.31% |
| ZTS241115C00145000 | 2024-04-22 11:25AM EDT | 145.00 | 14.37 | 23.10 | 25.90 | 0.00 | - | - | 10 | 39.50% |
| ZTS241115C00150000 | 2024-04-29 3:03PM EDT | 150.00 | 22.00 | 20.80 | 23.60 | 0.00 | - | 1 | 11 | 40.50% |
| ZTS241115C00155000 | 2024-04-18 3:44PM EDT | 155.00 | 13.50 | 18.00 | 19.40 | 0.00 | - | - | 2 | 36.79% |
| ZTS241115C00160000 | 2024-04-26 1:42PM EDT | 160.00 | 14.70 | 15.50 | 16.40 | 0.00 | - | 1 | 14 | 35.34% |
| ZTS241115C00165000 | 2024-04-22 11:24AM EDT | 165.00 | 6.40 | 13.40 | 13.80 | 0.00 | - | 6 | 11 | 34.28% |
| ZTS241115C00170000 | 2024-04-29 3:41PM EDT | 170.00 | 11.80 | 11.10 | 11.70 | 0.00 | - | 3 | 13 | 33.80% |
| ZTS241115C00175000 | 2024-04-30 11:10AM EDT | 175.00 | 9.68 | 9.20 | 9.70 | +6.13 | +172.68% | 2 | 15 | 33.05% |
| ZTS241115C00180000 | 2024-04-30 11:10AM EDT | 180.00 | 8.05 | 7.60 | 8.00 | -0.65 | -7.47% | 2 | 26 | 32.47% |
| ZTS241115C00185000 | 2024-04-29 10:22AM EDT | 185.00 | 8.10 | 6.10 | 6.60 | 0.00 | - | 6 | 19 | 32.09% |
| ZTS241115C00190000 | 2024-04-26 12:39PM EDT | 190.00 | 4.20 | 4.80 | 5.40 | 0.00 | - | 2 | 71 | 31.73% |
| ZTS241115C00195000 | 2024-04-19 10:26AM EDT | 195.00 | 1.50 | 3.50 | 4.40 | 0.00 | - | 1 | 7 | 31.45% |
| ZTS241115C00200000 | 2024-04-29 10:00AM EDT | 200.00 | 3.50 | 3.00 | 3.40 | 0.00 | - | 19 | 31 | 30.69% |
| ZTS241115C00210000 | 2024-04-29 2:48PM EDT | 210.00 | 2.10 | 1.75 | 2.15 | 0.00 | - | 8 | 12 | 30.19% |
| ZTS241115C00220000 | 2024-04-17 1:11PM EDT | 220.00 | 0.85 | 1.00 | 1.45 | 0.00 | - | 1 | 6 | 30.42% |
| ZTS241115C00230000 | 2024-04-19 2:11PM EDT | 230.00 | 0.25 | 0.55 | 1.00 | 0.00 | - | 6 | 7 | 30.80% |
| ZTS241115C00240000 | 2024-03-11 9:30AM EDT | 240.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241115P00090000 | 2024-04-22 2:11PM EDT | 90.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.74% |
| ZTS241115P00095000 | 2024-04-12 12:21PM EDT | 95.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.13% |
| ZTS241115P00100000 | 2024-04-12 12:28PM EDT | 100.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 50.73% |
| ZTS241115P00110000 | 2024-04-30 11:19AM EDT | 110.00 | 1.10 | 1.00 | 1.65 | -0.60 | -35.29% | 11 | 4 | 38.26% |
| ZTS241115P00115000 | 2024-04-12 1:23PM EDT | 115.00 | 2.65 | 1.30 | 2.05 | 0.00 | - | 199 | 199 | 36.80% |
| ZTS241115P00120000 | 2024-04-16 3:42PM EDT | 120.00 | 2.32 | 1.70 | 2.45 | 0.00 | - | 2 | 5 | 35.00% |
| ZTS241115P00125000 | 2024-04-30 11:23AM EDT | 125.00 | 2.45 | 2.35 | 3.00 | -0.52 | -17.51% | 10 | 24 | 33.53% |
| ZTS241115P00130000 | 2024-04-29 11:52AM EDT | 130.00 | 3.04 | 3.10 | 3.50 | 0.00 | - | 1 | 18 | 31.52% |
| ZTS241115P00135000 | 2024-04-30 11:22AM EDT | 135.00 | 4.30 | 4.00 | 4.40 | +0.62 | +16.85% | 9 | 26 | 30.48% |
| ZTS241115P00140000 | 2024-04-26 12:44PM EDT | 140.00 | 5.80 | 5.10 | 5.60 | 0.00 | - | 1 | 39 | 29.77% |
| ZTS241115P00145000 | 2024-04-22 11:29AM EDT | 145.00 | 10.50 | 6.50 | 7.10 | 0.00 | - | 1 | 15 | 29.23% |
| ZTS241115P00150000 | 2024-04-24 1:14PM EDT | 150.00 | 11.40 | 8.10 | 8.70 | 0.00 | - | 1 | 37 | 28.32% |
| ZTS241115P00155000 | 2024-04-29 2:46PM EDT | 155.00 | 9.56 | 10.10 | 10.70 | 0.00 | - | 1 | 4 | 27.71% |
| ZTS241115P00160000 | 2024-04-25 9:30AM EDT | 160.00 | 11.49 | 12.30 | 12.90 | -4.70 | -29.03% | 10 | 5 | 26.90% |
| ZTS241115P00165000 | 2024-04-17 9:31AM EDT | 165.00 | 18.80 | 14.70 | 15.50 | 0.00 | - | 2 | 26 | 26.31% |
| ZTS241115P00170000 | 2024-04-22 12:41PM EDT | 170.00 | 26.30 | 16.20 | 19.80 | 0.00 | - | 5 | 5 | 28.74% |
| ZTS241115P00180000 | 2024-04-18 9:55AM EDT | 180.00 | 28.73 | 23.80 | 26.30 | 0.00 | - | 1 | 5 | 27.44% |
| ZTS241115P00185000 | 2024-03-12 1:23PM EDT | 185.00 | 15.10 | 24.70 | 26.80 | 0.00 | - | - | 36 | 17.29% |
© 2024 Yahoo. All rights reserved.