Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS260116C00080000 | 2024-04-23 10:50AM EDT | 80.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ZTS260116C00090000 | 2024-04-23 2:12PM EDT | 90.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ZTS260116C00100000 | 2024-04-26 2:57PM EDT | 100.00 | 68.59 | 0.00 | 0.00 | 0.00 | - | 15 | 62 | 0.00% |
| ZTS260116C00105000 | 2023-12-18 1:15PM EDT | 105.00 | 99.95 | 91.50 | 96.50 | 0.00 | - | 5 | 1 | 98.67% |
| ZTS260116C00115000 | 2024-04-12 3:58PM EDT | 115.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZTS260116C00125000 | 2024-04-12 1:46PM EDT | 125.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ZTS260116C00130000 | 2024-04-12 10:26AM EDT | 130.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZTS260116C00135000 | 2024-04-19 2:48PM EDT | 135.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ZTS260116C00140000 | 2024-04-24 9:49AM EDT | 140.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 0.00% |
| ZTS260116C00145000 | 2024-04-26 2:17PM EDT | 145.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| ZTS260116C00150000 | 2024-04-26 2:57PM EDT | 150.00 | 34.11 | 0.00 | 0.00 | 0.00 | - | 17 | 34 | 0.00% |
| ZTS260116C00155000 | 2024-04-26 2:08PM EDT | 155.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| ZTS260116C00160000 | 2024-04-19 3:29PM EDT | 160.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.05% |
| ZTS260116C00165000 | 2024-04-12 1:29PM EDT | 165.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| ZTS260116C00170000 | 2024-04-25 9:59AM EDT | 170.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.78% |
| ZTS260116C00175000 | 2024-04-24 10:07AM EDT | 175.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 1.56% |
| ZTS260116C00180000 | 2024-04-23 9:30AM EDT | 180.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 1.56% |
| ZTS260116C00185000 | 2024-04-23 9:55AM EDT | 185.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
| ZTS260116C00190000 | 2024-04-02 3:26PM EDT | 190.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| ZTS260116C00195000 | 2024-04-12 11:16AM EDT | 195.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 3.13% |
| ZTS260116C00200000 | 2024-04-29 11:57AM EDT | 200.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| ZTS260116C00210000 | 2024-04-26 9:35AM EDT | 210.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 3.13% |
| ZTS260116C00220000 | 2024-04-26 9:39AM EDT | 220.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| ZTS260116C00230000 | 2024-04-23 11:14AM EDT | 230.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| ZTS260116C00240000 | 2024-04-29 2:17PM EDT | 240.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 6.25% |
| ZTS260116C00250000 | 2024-04-29 9:30AM EDT | 250.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| ZTS260116C00260000 | 2024-03-08 10:44AM EDT | 260.00 | 6.75 | 2.90 | 5.70 | 0.00 | - | 1 | 1 | 33.09% |
| ZTS260116C00270000 | 2024-04-24 11:14AM EDT | 270.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| ZTS260116C00280000 | 2024-04-26 9:39AM EDT | 280.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| ZTS260116C00300000 | 2024-04-12 1:43PM EDT | 300.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS260116P00075000 | 2024-04-25 1:47PM EDT | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 17 | 12.50% |
| ZTS260116P00080000 | 2024-04-19 3:23PM EDT | 80.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 183 | 12.50% |
| ZTS260116P00085000 | 2024-04-02 12:54PM EDT | 85.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ZTS260116P00090000 | 2024-04-01 12:07PM EDT | 90.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| ZTS260116P00095000 | 2024-04-25 10:02AM EDT | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| ZTS260116P00100000 | 2024-04-23 2:52PM EDT | 100.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| ZTS260116P00105000 | 2024-04-23 2:55PM EDT | 105.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| ZTS260116P00110000 | 2024-04-22 10:16AM EDT | 110.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 6.25% |
| ZTS260116P00115000 | 2024-04-08 10:42AM EDT | 115.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ZTS260116P00120000 | 2024-04-24 3:26PM EDT | 120.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| ZTS260116P00125000 | 2024-04-19 2:35PM EDT | 125.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 11 | 169 | 3.13% |
| ZTS260116P00130000 | 2024-04-26 1:03PM EDT | 130.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| ZTS260116P00135000 | 2024-04-26 1:55PM EDT | 135.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| ZTS260116P00140000 | 2024-04-29 9:30AM EDT | 140.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 1.56% |
| ZTS260116P00145000 | 2024-04-25 11:12AM EDT | 145.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 1.56% |
| ZTS260116P00150000 | 2024-04-25 11:14AM EDT | 150.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 1.56% |
| ZTS260116P00155000 | 2024-04-26 10:34AM EDT | 155.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.78% |
| ZTS260116P00160000 | 2024-04-19 3:43PM EDT | 160.00 | 25.13 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ZTS260116P00165000 | 2024-04-05 11:36AM EDT | 165.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ZTS260116P00170000 | 2024-03-21 3:32PM EDT | 170.00 | 19.50 | 28.60 | 32.80 | 0.00 | - | 109 | 115 | 31.99% |
| ZTS260116P00175000 | 2024-04-19 12:18PM EDT | 175.00 | 34.34 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| ZTS260116P00180000 | 2024-04-29 12:27PM EDT | 180.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| ZTS260116P00185000 | 2023-10-27 9:33AM EDT | 185.00 | 33.64 | 21.80 | 23.10 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS260116P00190000 | 2024-01-31 1:08PM EDT | 190.00 | 20.57 | 18.60 | 23.00 | 0.00 | - | 2 | 20 | 0.00% |
| ZTS260116P00195000 | 2023-12-14 10:39AM EDT | 195.00 | 18.90 | 18.70 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| ZTS260116P00200000 | 2024-03-05 4:01PM EDT | 200.00 | 28.10 | 37.10 | 41.00 | 0.00 | - | 2 | 30 | 11.27% |
| ZTS260116P00210000 | 2024-02-15 4:32PM EDT | 210.00 | 30.10 | 40.90 | 43.60 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.