Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00135000 | 2024-04-22 9:53AM EDT | 135.00 | 14.45 | 30.30 | 35.00 | 0.00 | - | 1 | 2 | 74.02% |
| ZTS240517C00140000 | 2024-05-02 2:07PM EDT | 140.00 | 28.10 | 25.40 | 30.00 | 0.00 | - | 4 | 64 | 65.04% |
| ZTS240517C00145000 | 2024-05-03 11:53AM EDT | 145.00 | 23.73 | 20.70 | 25.00 | -0.20 | -0.84% | 6 | 836 | 57.91% |
| ZTS240517C00150000 | 2024-05-03 3:13PM EDT | 150.00 | 19.00 | 16.00 | 20.00 | +0.04 | +0.21% | 6 | 894 | 75.59% |
| ZTS240517C00155000 | 2024-05-03 3:17PM EDT | 155.00 | 14.00 | 11.00 | 14.70 | +0.67 | +5.03% | 4 | 3,043 | 58.52% |
| ZTS240517C00160000 | 2024-05-03 2:49PM EDT | 160.00 | 9.80 | 5.90 | 8.70 | -0.11 | -1.11% | 17 | 1,548 | 34.64% |
| ZTS240517C00165000 | 2024-05-03 3:51PM EDT | 165.00 | 4.80 | 4.40 | 4.80 | -0.40 | -7.69% | 16 | 3,876 | 29.38% |
| ZTS240517C00170000 | 2024-05-03 3:56PM EDT | 170.00 | 2.15 | 2.05 | 2.25 | -0.45 | -17.31% | 54 | 2,713 | 27.76% |
| ZTS240517C00175000 | 2024-05-03 3:37PM EDT | 175.00 | 0.93 | 0.75 | 0.90 | -0.37 | -28.46% | 235 | 402 | 27.48% |
| ZTS240517C00180000 | 2024-05-03 3:09PM EDT | 180.00 | 0.35 | 0.20 | 0.40 | -0.20 | -36.36% | 23 | 339 | 29.42% |
| ZTS240517C00185000 | 2024-05-03 2:29PM EDT | 185.00 | 0.15 | 0.10 | 0.35 | -0.15 | -50.00% | 9 | 397 | 35.99% |
| ZTS240517C00190000 | 2024-05-03 3:46PM EDT | 190.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 5 | 269 | 38.53% |
| ZTS240517C00195000 | 2024-05-03 3:24PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 196 | 36.13% |
| ZTS240517C00200000 | 2024-05-02 11:04AM EDT | 200.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 240 | 50.59% |
| ZTS240517C00210000 | 2024-04-18 3:32PM EDT | 210.00 | 0.03 | 0.00 | 2.50 | 0.00 | - | 13 | 168 | 88.96% |
| ZTS240517C00220000 | 2024-04-29 10:49AM EDT | 220.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 29 | 62.50% |
| ZTS240517C00230000 | 2024-04-04 12:06PM EDT | 230.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 133.67% |
| ZTS240517C00280000 | 2024-03-19 3:42PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 132.13% |
| ZTS240517C00290000 | 2024-03-01 11:28AM EDT | 290.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 195.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00105000 | 2024-05-01 3:48PM EDT | 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 195.53% |
| ZTS240517P00110000 | 2024-04-19 10:26AM EDT | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 179.93% |
| ZTS240517P00115000 | 2024-04-19 10:24AM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 164.89% |
| ZTS240517P00125000 | 2024-05-01 2:10PM EDT | 125.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 2 | 31 | 136.28% |
| ZTS240517P00130000 | 2024-05-02 12:02PM EDT | 130.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 33 | 1,064 | 70.51% |
| ZTS240517P00135000 | 2024-05-03 3:43PM EDT | 135.00 | 0.03 | 0.00 | 4.70 | +0.02 | +200.00% | 5 | 172 | 108.35% |
| ZTS240517P00140000 | 2024-05-03 12:54PM EDT | 140.00 | 0.10 | 0.15 | 1.15 | +0.01 | +11.11% | 11 | 2,230 | 65.58% |
| ZTS240517P00145000 | 2024-05-03 3:47PM EDT | 145.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 55 | 4,553 | 42.77% |
| ZTS240517P00150000 | 2024-05-03 3:40PM EDT | 150.00 | 0.15 | 0.15 | 0.50 | -0.10 | -40.00% | 55 | 9,012 | 41.94% |
| ZTS240517P00155000 | 2024-05-03 2:57PM EDT | 155.00 | 0.35 | 0.25 | 0.45 | -0.10 | -22.22% | 48 | 2,395 | 31.10% |
| ZTS240517P00160000 | 2024-05-03 2:47PM EDT | 160.00 | 0.70 | 0.75 | 0.90 | -0.15 | -17.65% | 131 | 1,246 | 26.78% |
| ZTS240517P00165000 | 2024-05-03 3:53PM EDT | 165.00 | 2.22 | 2.15 | 2.35 | -0.33 | -12.94% | 48 | 3,887 | 26.26% |
| ZTS240517P00170000 | 2024-05-03 11:48AM EDT | 170.00 | 4.30 | 4.60 | 4.90 | -0.88 | -16.99% | 2 | 892 | 25.43% |
| ZTS240517P00175000 | 2024-05-03 11:30AM EDT | 175.00 | 6.90 | 8.10 | 9.10 | -10.09 | -59.39% | 10 | 25 | 30.49% |
| ZTS240517P00180000 | 2024-05-02 12:35PM EDT | 180.00 | 13.50 | 11.20 | 14.80 | 0.00 | - | 1 | 9 | 48.63% |
| ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 185.00 | 35.40 | 15.70 | 20.10 | 0.00 | - | 1 | 0 | 61.96% |
| ZTS240517P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 39.00 | 20.50 | 24.70 | 0.00 | - | 4 | 8 | 66.46% |
| ZTS240517P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 44.02 | 25.50 | 30.10 | 0.00 | - | 4 | 0 | 80.08% |
| ZTS240517P00200000 | 2024-04-24 3:58PM EDT | 200.00 | 48.62 | 30.50 | 35.20 | 0.00 | - | 3 | 4 | 89.60% |
| ZTS240517P00210000 | 2024-04-24 3:58PM EDT | 210.00 | 58.65 | 40.50 | 45.10 | 0.00 | - | 3 | 0 | 103.49% |
© 2024 Yahoo. All rights reserved.