Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.65 | 0.00 | - | 4 | 68 |
| 85.00 | 0.00 | - | 2 | 2 | 80.00 | 1.10 | 0.00 | - | 1 | 185 |
| - | - | - | - | - | 85.00 | 1.80 | 0.00 | - | 2 | 3 |
| 67.00 | 0.00 | - | - | 4 | 90.00 | 1.90 | 0.00 | - | 1 | 7 |
| 78.80 | 0.00 | - | - | 1 | 95.00 | 3.00 | 0.00 | - | 1 | 7 |
| 77.80 | 0.00 | - | 40 | 62 | 100.00 | 2.90 | 0.00 | - | 1 | 28 |
| 99.95 | 0.00 | - | 5 | 1 | 105.00 | 3.50 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 110.00 | 5.70 | 0.00 | - | 15 | 27 |
| 49.30 | 0.00 | - | - | 1 | 115.00 | 4.80 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 120.00 | 6.35 | 0.00 | - | 1 | 10 |
| 42.00 | 0.00 | - | 3 | 3 | 125.00 | 6.60 | 0.00 | - | 26 | 184 |
| 39.50 | 0.00 | - | 1 | 1 | 130.00 | 9.25 | 0.00 | - | 1 | 19 |
| 48.55 | 0.00 | - | 1 | 2 | 135.00 | 8.20 | 0.00 | - | 2 | 10 |
| 47.56 | 0.00 | - | 2 | 36 | 140.00 | 9.30 | 0.00 | - | 2 | 30 |
| 37.30 | 0.00 | - | 7 | 7 | 145.00 | 10.80 | 0.00 | - | 2 | 41 |
| 42.70 | 0.00 | - | 1 | 33 | 150.00 | 12.40 | 0.00 | - | 10 | 43 |
| 34.05 | 0.00 | - | 4 | 20 | 155.00 | 14.00 | 0.00 | - | 2 | 23 |
| 29.80 | 0.00 | - | 4 | 18 | 160.00 | 15.70 | 0.00 | - | 2 | 19 |
| 27.40 | 0.00 | - | 4 | 6 | 165.00 | 17.60 | 0.00 | - | 2 | 9 |
| 33.46 | 0.00 | - | 1 | 22 | 170.00 | 19.70 | 0.00 | - | 1 | 116 |
| 31.80 | 0.00 | - | 1 | 23 | 175.00 | 27.95 | 0.00 | - | 325 | 342 |
| 29.30 | 0.00 | - | 3 | 81 | 180.00 | 29.53 | 0.00 | - | 1 | 11 |
| 24.50 | 0.00 | - | 17 | 365 | 185.00 | 34.50 | 0.00 | - | 4 | 5 |
| 20.46 | 0.00 | - | 2 | 23 | 190.00 | 20.57 | 0.00 | - | 2 | 20 |
| 19.53 | 0.00 | - | 1 | 53 | 195.00 | 18.90 | 0.00 | - | 1 | 1 |
| 18.70 | 0.00 | - | 25 | 80 | 200.00 | 37.10 | 0.00 | - | 1 | 30 |
| 16.50 | 0.00 | - | 3 | 39 | 210.00 | 30.10 | 0.00 | - | 10 | 10 |
| 13.80 | 0.00 | - | 5 | 30 | 220.00 | - | - | - | - | - |
| 9.85 | 0.00 | - | 2 | 13 | 230.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 12 | 17 | 240.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 2 | 10 | 250.00 | - | - | - | - | - |
| 6.75 | 0.00 | - | 1 | 1 | 260.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | - | 2 | 270.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 2 | 3 | 280.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 20 | 37 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.