Zoetis Inc. (ZTS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 22.00 | 26.50 | 0.00 | - | 1 | 2 | 51.49% |
| ZTS240517C00140000 | 2024-04-26 9:54AM EDT | 140.00 | 18.40 | 18.30 | 22.00 | +5.50 | +42.64% | 51 | 17 | 53.78% |
| ZTS240517C00145000 | 2024-04-26 3:35PM EDT | 145.00 | 14.70 | 14.90 | 16.90 | +4.02 | +37.64% | 19 | 863 | 50.44% |
| ZTS240517C00150000 | 2024-04-26 3:01PM EDT | 150.00 | 11.29 | 10.90 | 11.30 | +4.09 | +56.81% | 39 | 909 | 42.05% |
| ZTS240517C00155000 | 2024-04-26 2:55PM EDT | 155.00 | 7.75 | 7.60 | 7.80 | +2.85 | +58.16% | 158 | 4,495 | 39.59% |
| ZTS240517C00160000 | 2024-04-26 3:57PM EDT | 160.00 | 5.20 | 5.00 | 5.20 | +2.40 | +85.71% | 1,057 | 847 | 39.11% |
| ZTS240517C00165000 | 2024-04-26 3:39PM EDT | 165.00 | 3.21 | 3.20 | 3.30 | +1.56 | +94.55% | 639 | 1,174 | 38.97% |
| ZTS240517C00170000 | 2024-04-26 3:58PM EDT | 170.00 | 1.90 | 1.85 | 2.00 | +1.00 | +111.11% | 1,272 | 833 | 39.01% |
| ZTS240517C00175000 | 2024-04-26 2:45PM EDT | 175.00 | 1.10 | 1.05 | 1.30 | +0.65 | +144.44% | 35 | 430 | 40.66% |
| ZTS240517C00180000 | 2024-04-26 1:30PM EDT | 180.00 | 0.60 | 0.60 | 0.90 | +0.35 | +140.00% | 2 | 287 | 42.97% |
| ZTS240517C00185000 | 2024-04-26 3:39PM EDT | 185.00 | 0.59 | 0.35 | 0.65 | +0.54 | +1,080.00% | 5 | 383 | 45.46% |
| ZTS240517C00190000 | 2024-04-26 3:57PM EDT | 190.00 | 0.30 | 0.30 | 0.40 | +0.25 | +500.00% | 51 | 112 | 46.05% |
| ZTS240517C00195000 | 2024-04-17 10:03AM EDT | 195.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 201 | 196 | 54.05% |
| ZTS240517C00200000 | 2024-04-22 9:51AM EDT | 200.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 1 | 230 | 71.19% |
| ZTS240517C00210000 | 2024-04-18 3:32PM EDT | 210.00 | 0.03 | 0.00 | 2.50 | 0.00 | - | 13 | 168 | 82.50% |
| ZTS240517C00220000 | 2024-04-01 9:30AM EDT | 220.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 54.88% |
| ZTS240517C00230000 | 2024-04-04 12:06PM EDT | 230.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 118.60% |
| ZTS240517C00280000 | 2024-03-19 3:42PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 113.48% |
| ZTS240517C00290000 | 2024-03-01 11:28AM EDT | 290.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 166.58% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00105000 | 2024-04-12 1:03PM EDT | 105.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 141.94% |
| ZTS240517P00110000 | 2024-04-19 10:26AM EDT | 110.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 99.85% |
| ZTS240517P00115000 | 2024-04-19 10:24AM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 117.33% |
| ZTS240517P00125000 | 2024-04-22 12:28PM EDT | 125.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 2 | 31 | 94.17% |
| ZTS240517P00130000 | 2024-04-25 3:28PM EDT | 130.00 | 0.11 | 0.15 | 0.45 | -0.09 | -45.00% | 1 | 1,065 | 52.49% |
| ZTS240517P00135000 | 2024-04-24 2:14PM EDT | 135.00 | 0.80 | 0.15 | 0.60 | 0.00 | - | 28 | 171 | 47.41% |
| ZTS240517P00140000 | 2024-04-26 3:22PM EDT | 140.00 | 0.60 | 0.55 | 0.60 | -0.50 | -45.45% | 32 | 2,128 | 38.92% |
| ZTS240517P00145000 | 2024-04-26 3:49PM EDT | 145.00 | 1.10 | 1.00 | 1.20 | -1.00 | -47.62% | 1,041 | 3,588 | 37.84% |
| ZTS240517P00150000 | 2024-04-26 3:33PM EDT | 150.00 | 2.20 | 2.00 | 2.20 | -1.53 | -41.02% | 65 | 7,533 | 36.60% |
| ZTS240517P00155000 | 2024-04-26 3:34PM EDT | 155.00 | 3.79 | 3.70 | 3.90 | -2.21 | -36.83% | 63 | 704 | 36.29% |
| ZTS240517P00160000 | 2024-04-26 3:50PM EDT | 160.00 | 6.20 | 6.00 | 6.30 | -2.90 | -31.87% | 49 | 621 | 35.94% |
| ZTS240517P00165000 | 2024-04-26 1:04PM EDT | 165.00 | 9.53 | 9.10 | 10.10 | -3.57 | -27.25% | 1 | 3,769 | 40.53% |
| ZTS240517P00170000 | 2024-04-26 3:57PM EDT | 170.00 | 13.00 | 11.70 | 13.50 | -8.10 | -38.39% | 2 | 843 | 38.34% |
| ZTS240517P00175000 | 2024-04-22 11:14AM EDT | 175.00 | 29.00 | 15.80 | 18.80 | 0.00 | - | 2 | 25 | 49.52% |
| ZTS240517P00180000 | 2024-04-26 1:36PM EDT | 180.00 | 22.30 | 21.00 | 23.90 | -11.64 | -34.30% | 1 | 9 | 58.40% |
| ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 185.00 | 35.40 | 24.50 | 29.00 | 0.00 | - | 1 | 0 | 66.77% |
| ZTS240517P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 39.00 | 29.00 | 32.70 | 0.00 | - | 4 | 8 | 58.55% |
| ZTS240517P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 44.02 | 34.80 | 39.00 | 0.00 | - | 4 | 4 | 80.35% |
| ZTS240517P00200000 | 2024-04-24 3:58PM EDT | 200.00 | 48.62 | 39.20 | 44.00 | 0.00 | - | 3 | 4 | 86.62% |
| ZTS240517P00210000 | 2024-04-24 3:58PM EDT | 210.00 | 58.65 | 49.00 | 53.80 | 0.00 | - | 3 | 0 | 95.87% |
© 2024 Yahoo. All rights reserved.