UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.82 -0.81 (-0.98%) GOLD FUTURES
2,303.70 -54.00 (-2.29%) DOW
37,928.23 -457.86 (-1.19%) 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 02:57PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS250117C00100000 | 2024-04-19 12:56PM EDT | 100.00 | 53.30 | 62.10 | 66.70 | 0.00 | - | 20 | 43 | 54.24% |
| ZTS250117C00110000 | 2024-02-21 4:17PM EDT | 110.00 | 82.48 | 61.50 | 66.20 | 0.00 | - | 2 | 1 | 74.70% |
| ZTS250117C00115000 | 2024-04-22 2:46PM EDT | 115.00 | 38.57 | 48.70 | 53.50 | 0.00 | - | - | 4 | 54.63% |
| ZTS250117C00120000 | 2023-11-24 1:28PM EDT | 120.00 | 67.97 | 79.00 | 84.00 | 0.00 | - | 1 | 0 | 133.22% |
| ZTS250117C00125000 | 2024-04-12 1:35PM EDT | 125.00 | 33.00 | 41.10 | 43.70 | 0.00 | - | 3 | 3 | 46.31% |
| ZTS250117C00130000 | 2024-04-23 11:39AM EDT | 130.00 | 29.40 | 37.20 | 39.30 | 0.00 | - | 1 | 43 | 43.49% |
| ZTS250117C00135000 | 2024-04-25 2:33PM EDT | 135.00 | 28.45 | 32.40 | 35.30 | 0.00 | - | 9 | 13 | 41.52% |
| ZTS250117C00140000 | 2024-04-26 1:41PM EDT | 140.00 | 29.73 | 29.00 | 31.50 | 0.00 | - | 2 | 13 | 39.78% |
| ZTS250117C00145000 | 2024-04-26 2:15PM EDT | 145.00 | 27.15 | 26.50 | 28.60 | 0.00 | - | 2 | 6 | 39.66% |
| ZTS250117C00150000 | 2024-04-24 3:54PM EDT | 150.00 | 18.10 | 23.90 | 24.80 | 0.00 | - | 13 | 67 | 37.37% |
| ZTS250117C00155000 | 2024-04-30 11:26AM EDT | 155.00 | 21.00 | 20.80 | 21.90 | +0.60 | +2.94% | 2 | 48 | 36.56% |
| ZTS250117C00160000 | 2024-04-30 1:32PM EDT | 160.00 | 18.50 | 18.40 | 19.20 | -0.50 | -2.63% | 2 | 28 | 35.78% |
| ZTS250117C00165000 | 2024-04-29 12:25PM EDT | 165.00 | 18.15 | 15.90 | 16.70 | 0.00 | - | 3 | 31 | 35.03% |
| ZTS250117C00170000 | 2024-04-29 11:00AM EDT | 170.00 | 15.26 | 13.80 | 14.30 | 0.00 | - | 1 | 48 | 34.09% |
| ZTS250117C00175000 | 2024-04-26 2:39PM EDT | 175.00 | 11.10 | 11.70 | 12.30 | 0.00 | - | 1 | 33 | 33.55% |
| ZTS250117C00180000 | 2024-04-30 12:38PM EDT | 180.00 | 9.90 | 10.00 | 10.50 | -0.80 | -7.48% | 1 | 212 | 33.01% |
| ZTS250117C00185000 | 2024-04-29 2:06PM EDT | 185.00 | 9.00 | 8.40 | 8.90 | 0.00 | - | 10 | 110 | 32.51% |
| ZTS250117C00190000 | 2024-04-30 10:45AM EDT | 190.00 | 7.40 | 7.00 | 7.60 | -0.30 | -3.90% | 2 | 88 | 32.27% |
| ZTS250117C00195000 | 2024-04-29 1:58PM EDT | 195.00 | 6.40 | 5.90 | 6.30 | 0.00 | - | 26 | 87 | 31.68% |
| ZTS250117C00200000 | 2024-04-29 2:42PM EDT | 200.00 | 5.20 | 4.60 | 5.30 | 0.00 | - | 109 | 192 | 31.43% |
| ZTS250117C00210000 | 2024-04-29 3:07PM EDT | 210.00 | 3.20 | 3.10 | 3.70 | 0.00 | - | 1 | 82 | 30.97% |
| ZTS250117C00220000 | 2024-04-29 3:58PM EDT | 220.00 | 2.30 | 2.10 | 2.55 | 0.00 | - | 2 | 101 | 30.60% |
| ZTS250117C00230000 | 2024-04-29 3:02PM EDT | 230.00 | 1.20 | 1.35 | 1.75 | 0.00 | - | 3 | 128 | 30.36% |
| ZTS250117C00240000 | 2024-04-26 3:16PM EDT | 240.00 | 0.50 | 0.75 | 1.70 | 0.00 | - | 1 | 239 | 32.65% |
| ZTS250117C00250000 | 2024-04-22 2:26PM EDT | 250.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 10 | 135 | 35.45% |
| ZTS250117C00260000 | 2024-04-12 3:45PM EDT | 260.00 | 0.63 | 0.10 | 0.55 | 0.00 | - | 3 | 48 | 29.97% |
| ZTS250117C00270000 | 2024-03-04 11:11AM EDT | 270.00 | 1.66 | 0.00 | 5.00 | 0.00 | - | 3 | 6 | 51.46% |
| ZTS250117C00280000 | 2024-03-05 3:57PM EDT | 280.00 | 0.93 | 0.00 | 5.00 | 0.00 | - | 2 | 73 | 53.73% |
| ZTS250117C00290000 | 2024-04-23 2:09PM EDT | 290.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 10 | 36 | 32.89% |
| ZTS250117C00300000 | 2024-01-11 2:47PM EDT | 300.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 57.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS250117P00080000 | 2024-04-19 2:57PM EDT | 80.00 | 0.60 | 0.20 | 0.75 | 0.00 | - | 8 | 125 | 47.02% |
| ZTS250117P00085000 | 2024-04-19 3:58PM EDT | 85.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 10 | 30 | 45.97% |
| ZTS250117P00090000 | 2024-04-12 2:29PM EDT | 90.00 | 1.05 | 0.00 | 2.40 | 0.00 | - | 13 | 15 | 52.20% |
| ZTS250117P00095000 | 2024-04-22 2:56PM EDT | 95.00 | 1.28 | 0.00 | 2.95 | 0.00 | - | 1 | 6 | 51.06% |
| ZTS250117P00100000 | 2024-04-23 1:11PM EDT | 100.00 | 1.35 | 0.05 | 1.90 | 0.00 | - | 1 | 17 | 41.63% |
| ZTS250117P00105000 | 2024-04-29 11:48AM EDT | 105.00 | 1.25 | 1.05 | 1.55 | 0.00 | - | 1 | 6 | 36.16% |
| ZTS250117P00110000 | 2024-04-12 10:44AM EDT | 110.00 | 2.58 | 1.40 | 1.95 | 0.00 | - | 12 | 18 | 35.00% |
| ZTS250117P00115000 | 2024-04-16 2:07PM EDT | 115.00 | 2.75 | 1.35 | 2.55 | 0.00 | - | 8 | 169 | 34.36% |
| ZTS250117P00120000 | 2024-04-19 12:04PM EDT | 120.00 | 4.00 | 2.55 | 3.20 | 0.00 | - | 3 | 144 | 33.45% |
| ZTS250117P00125000 | 2024-04-22 3:19PM EDT | 125.00 | 5.35 | 3.20 | 3.80 | 0.00 | - | 100 | 233 | 31.98% |
| ZTS250117P00130000 | 2024-04-30 11:09AM EDT | 130.00 | 4.20 | 4.10 | 4.50 | 0.00 | - | 2 | 85 | 30.54% |
| ZTS250117P00135000 | 2024-04-26 12:13PM EDT | 135.00 | 5.73 | 5.10 | 5.60 | 0.00 | - | 1 | 237 | 29.83% |
| ZTS250117P00140000 | 2024-04-29 9:30AM EDT | 140.00 | 4.90 | 6.50 | 6.70 | 0.00 | - | 20 | 163 | 28.68% |
| ZTS250117P00145000 | 2024-04-29 10:19AM EDT | 145.00 | 7.00 | 7.90 | 8.30 | 0.00 | - | 1 | 115 | 28.22% |
| ZTS250117P00150000 | 2024-04-26 12:17PM EDT | 150.00 | 10.30 | 9.60 | 10.10 | 0.00 | - | 9 | 101 | 27.67% |
| ZTS250117P00155000 | 2024-04-26 1:55PM EDT | 155.00 | 12.02 | 11.60 | 12.00 | 0.00 | - | 10 | 127 | 26.83% |
| ZTS250117P00160000 | 2024-04-30 11:26AM EDT | 160.00 | 14.20 | 13.50 | 14.10 | +0.05 | +0.35% | 9 | 165 | 25.91% |
| ZTS250117P00165000 | 2024-04-30 11:30AM EDT | 165.00 | 16.60 | 16.00 | 16.60 | +0.70 | +4.40% | 9 | 109 | 25.23% |
| ZTS250117P00170000 | 2024-04-24 2:22PM EDT | 170.00 | 23.70 | 18.70 | 19.40 | 0.00 | - | 4 | 175 | 24.59% |
| ZTS250117P00175000 | 2024-04-24 2:21PM EDT | 175.00 | 27.36 | 21.40 | 23.00 | 0.00 | - | 2 | 65 | 24.97% |
| ZTS250117P00180000 | 2024-04-30 1:41PM EDT | 180.00 | 25.60 | 24.50 | 27.40 | -0.70 | -2.66% | 1 | 60 | 26.53% |
| ZTS250117P00185000 | 2024-04-30 10:51AM EDT | 185.00 | 27.50 | 28.10 | 29.70 | -7.87 | -22.25% | 16 | 106 | 23.25% |
| ZTS250117P00190000 | 2024-03-06 4:59PM EDT | 190.00 | 18.10 | 27.30 | 30.40 | 0.00 | - | 2 | 35 | 10.99% |
| ZTS250117P00195000 | 2024-04-22 12:41PM EDT | 195.00 | 47.71 | 35.70 | 38.80 | 0.00 | - | 5 | 30 | 25.28% |
| ZTS250117P00200000 | 2024-02-06 4:02PM EDT | 200.00 | 17.20 | 22.50 | 25.80 | 0.00 | - | 4 | 32 | 0.00% |
| ZTS250117P00210000 | 2024-02-13 10:33AM EDT | 210.00 | 26.70 | 36.80 | 39.90 | 0.00 | - | 1 | 22 | 0.00% |
| ZTS250117P00220000 | 2023-11-01 1:10PM EDT | 220.00 | 66.00 | 39.60 | 44.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS250117P00240000 | 2023-09-08 2:11PM EDT | 240.00 | 54.50 | 62.00 | 67.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZTS250117P00260000 | 2023-09-07 9:36AM EDT | 260.00 | 74.00 | 82.00 | 87.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.