Zoetis Inc. (ZTS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241115C00115000 | 2024-04-09 1:06PM EDT | 115.00 | 55.40 | 46.10 | 50.50 | 0.00 | - | 1 | 4 | 55.96% |
| ZTS241115C00125000 | 2024-03-25 12:09PM EDT | 125.00 | 48.40 | 31.30 | 35.00 | 0.00 | - | 1 | 3 | 26.58% |
| ZTS241115C00130000 | 2024-04-22 10:52AM EDT | 130.00 | 25.00 | 34.60 | 36.70 | 0.00 | - | 5 | 36 | 45.20% |
| ZTS241115C00140000 | 2024-04-23 11:01AM EDT | 140.00 | 19.70 | 25.70 | 29.80 | 0.00 | - | 2 | 9 | 43.49% |
| ZTS241115C00150000 | 2024-04-22 11:25AM EDT | 150.00 | 12.10 | 20.10 | 22.70 | 0.00 | - | 10 | 11 | 39.77% |
| ZTS241115C00155000 | 2024-04-18 3:44PM EDT | 155.00 | 13.50 | 17.30 | 18.20 | 0.00 | - | - | 2 | 35.34% |
| ZTS241115C00160000 | 2024-04-26 1:42PM EDT | 160.00 | 14.70 | 14.80 | 15.50 | +3.62 | +32.67% | 1 | 15 | 34.45% |
| ZTS241115C00165000 | 2024-04-22 11:24AM EDT | 165.00 | 6.40 | 11.90 | 13.10 | 0.00 | - | 6 | 11 | 33.71% |
| ZTS241115C00170000 | 2024-04-22 1:53PM EDT | 170.00 | 5.20 | 10.30 | 10.90 | 0.00 | - | 2 | 11 | 32.90% |
| ZTS241115C00175000 | 2024-04-22 11:25AM EDT | 175.00 | 3.55 | 8.40 | 9.00 | 0.00 | - | 10 | 15 | 32.23% |
| ZTS241115C00180000 | 2024-04-22 12:34PM EDT | 180.00 | 2.85 | 6.90 | 7.40 | 0.00 | - | 2 | 28 | 31.73% |
| ZTS241115C00185000 | 2024-04-24 3:53PM EDT | 185.00 | 3.00 | 5.30 | 6.00 | 0.00 | - | 1 | 13 | 31.20% |
| ZTS241115C00190000 | 2024-04-26 12:39PM EDT | 190.00 | 4.20 | 3.60 | 4.70 | +2.50 | +147.06% | 2 | 71 | 30.41% |
| ZTS241115C00195000 | 2024-04-19 10:26AM EDT | 195.00 | 1.50 | 3.30 | 3.80 | 0.00 | - | 1 | 7 | 30.19% |
| ZTS241115C00200000 | 2024-04-26 11:39AM EDT | 200.00 | 2.70 | 0.55 | 3.00 | +1.15 | +74.19% | 1 | 30 | 29.83% |
| ZTS241115C00210000 | 2024-04-26 12:55PM EDT | 210.00 | 1.65 | 1.50 | 1.90 | +0.45 | +37.50% | 2 | 10 | 29.52% |
| ZTS241115C00220000 | 2024-04-17 1:11PM EDT | 220.00 | 0.85 | 0.80 | 1.20 | 0.00 | - | 1 | 6 | 29.40% |
| ZTS241115C00230000 | 2024-04-19 2:11PM EDT | 230.00 | 0.25 | 0.20 | 1.05 | 0.00 | - | 6 | 7 | 31.37% |
| ZTS241115C00240000 | 2024-03-11 9:30AM EDT | 240.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS241115P00095000 | 2024-04-12 12:21PM EDT | 95.00 | 0.95 | 0.15 | 5.00 | 0.00 | - | 1 | 1 | 55.30% |
| ZTS241115P00100000 | 2024-04-12 12:28PM EDT | 100.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 61.95% |
| ZTS241115P00110000 | 2024-04-24 11:28AM EDT | 110.00 | 1.70 | 0.80 | 2.05 | 0.00 | - | 3 | 4 | 39.77% |
| ZTS241115P00115000 | 2024-04-12 1:23PM EDT | 115.00 | 2.65 | 0.55 | 1.95 | 0.00 | - | 199 | 199 | 35.49% |
| ZTS241115P00120000 | 2024-04-16 3:42PM EDT | 120.00 | 2.32 | 1.80 | 4.60 | 0.00 | - | 2 | 5 | 42.69% |
| ZTS241115P00125000 | 2024-04-16 3:42PM EDT | 125.00 | 2.97 | 1.95 | 3.00 | 0.00 | - | 17 | 24 | 32.69% |
| ZTS241115P00130000 | 2024-04-25 9:34AM EDT | 130.00 | 4.80 | 2.30 | 3.80 | 0.00 | - | 1 | 18 | 31.68% |
| ZTS241115P00135000 | 2024-04-23 1:56PM EDT | 135.00 | 5.89 | 4.20 | 6.40 | 0.00 | - | 1 | 27 | 35.35% |
| ZTS241115P00140000 | 2024-04-26 12:44PM EDT | 140.00 | 5.80 | 5.40 | 6.10 | -1.80 | -23.68% | 1 | 38 | 30.15% |
| ZTS241115P00145000 | 2024-04-22 11:29AM EDT | 145.00 | 10.50 | 6.80 | 7.30 | 0.00 | - | 1 | 15 | 28.70% |
| ZTS241115P00150000 | 2024-04-24 1:14PM EDT | 150.00 | 11.40 | 8.60 | 9.00 | 0.00 | - | 1 | 37 | 27.90% |
| ZTS241115P00155000 | 2024-04-23 9:39AM EDT | 155.00 | 15.55 | 10.50 | 10.90 | 0.00 | - | 1 | 3 | 26.94% |
| ZTS241115P00160000 | 2024-04-25 9:30AM EDT | 160.00 | 16.19 | 11.90 | 13.30 | 0.00 | - | 1 | 5 | 26.43% |
| ZTS241115P00165000 | 2024-04-17 9:31AM EDT | 165.00 | 18.80 | 15.20 | 17.50 | 0.00 | - | 2 | 26 | 29.10% |
| ZTS241115P00170000 | 2024-04-22 12:41PM EDT | 170.00 | 26.30 | 17.10 | 19.50 | 0.00 | - | 5 | 5 | 26.45% |
| ZTS241115P00180000 | 2024-04-18 9:55AM EDT | 180.00 | 28.73 | 24.40 | 26.10 | 0.00 | - | 1 | 5 | 24.81% |
| ZTS241115P00185000 | 2024-03-12 1:23PM EDT | 185.00 | 15.10 | 24.70 | 26.80 | 0.00 | - | - | 36 | 11.74% |
© 2024 Yahoo. All rights reserved.