Zoetis Inc. (ZTS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 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 | 82.00 | 87.00 | 0.00 | - | 1 | 4 | 51.69% |
| ZTS260116C00100000 | 2024-04-26 2:57PM EDT | 100.00 | 68.59 | 66.30 | 70.50 | +10.09 | +17.25% | 15 | 47 | 51.25% |
| ZTS260116C00105000 | 2023-12-18 1:15PM EDT | 105.00 | 99.95 | 91.50 | 96.50 | 0.00 | - | 5 | 1 | 100.49% |
| ZTS260116C00115000 | 2024-04-12 3:58PM EDT | 115.00 | 49.30 | 54.60 | 59.00 | 0.00 | - | - | 1 | 46.91% |
| ZTS260116C00125000 | 2024-04-12 1:46PM EDT | 125.00 | 42.00 | 48.00 | 51.70 | 0.00 | - | 3 | 3 | 44.25% |
| ZTS260116C00130000 | 2024-04-12 10:26AM EDT | 130.00 | 39.50 | 44.50 | 48.90 | 0.00 | - | 1 | 1 | 44.06% |
| ZTS260116C00135000 | 2024-04-19 2:48PM EDT | 135.00 | 31.80 | 42.10 | 44.90 | 0.00 | - | 2 | 3 | 41.99% |
| ZTS260116C00140000 | 2024-04-24 9:49AM EDT | 140.00 | 34.00 | 37.60 | 42.40 | 0.00 | - | 20 | 34 | 41.94% |
| ZTS260116C00145000 | 2024-04-26 2:17PM EDT | 145.00 | 37.30 | 37.20 | 39.20 | +7.30 | +24.33% | 7 | 7 | 40.79% |
| ZTS260116C00150000 | 2024-04-26 2:57PM EDT | 150.00 | 34.11 | 33.30 | 37.00 | +9.61 | +39.22% | 17 | 29 | 40.84% |
| ZTS260116C00155000 | 2024-04-26 2:08PM EDT | 155.00 | 32.10 | 31.00 | 33.00 | +5.37 | +20.09% | 7 | 14 | 38.45% |
| ZTS260116C00160000 | 2024-04-19 3:29PM EDT | 160.00 | 21.20 | 27.80 | 29.60 | 0.00 | - | 1 | 18 | 36.75% |
| ZTS260116C00165000 | 2024-04-12 1:29PM EDT | 165.00 | 20.10 | 25.60 | 27.30 | 0.00 | - | 1 | 2 | 36.29% |
| ZTS260116C00170000 | 2024-04-25 9:59AM EDT | 170.00 | 19.00 | 23.90 | 25.00 | 0.00 | - | 2 | 18 | 35.69% |
| ZTS260116C00175000 | 2024-04-24 10:07AM EDT | 175.00 | 17.60 | 21.80 | 22.80 | 0.00 | - | 5 | 18 | 35.09% |
| ZTS260116C00180000 | 2024-04-23 9:30AM EDT | 180.00 | 13.10 | 19.60 | 20.70 | 0.00 | - | 1 | 56 | 34.46% |
| ZTS260116C00185000 | 2024-04-23 9:55AM EDT | 185.00 | 12.22 | 18.00 | 19.40 | 0.00 | - | 2 | 17 | 34.68% |
| ZTS260116C00190000 | 2024-04-02 3:26PM EDT | 190.00 | 18.90 | 16.30 | 17.40 | 0.00 | - | 2 | 2 | 33.91% |
| ZTS260116C00195000 | 2024-04-12 11:16AM EDT | 195.00 | 9.65 | 14.60 | 15.80 | 0.00 | - | 8 | 23 | 33.51% |
| ZTS260116C00200000 | 2024-04-22 11:06AM EDT | 200.00 | 8.35 | 13.20 | 14.30 | 0.00 | - | 6 | 31 | 33.10% |
| ZTS260116C00210000 | 2024-04-17 9:31AM EDT | 210.00 | 9.70 | 10.70 | 12.00 | +6.60 | +212.90% | 15 | 23 | 32.82% |
| ZTS260116C00220000 | 2024-04-24 3:31PM EDT | 220.00 | 8.00 | 8.50 | 9.40 | +1.20 | +17.65% | 1 | 23 | 31.67% |
| ZTS260116C00230000 | 2024-04-23 11:14AM EDT | 230.00 | 4.30 | 6.70 | 7.50 | 0.00 | - | 3 | 11 | 31.00% |
| ZTS260116C00240000 | 2024-04-22 9:32AM EDT | 240.00 | 3.30 | 5.20 | 6.10 | 0.00 | - | 12 | 16 | 30.68% |
| ZTS260116C00250000 | 2024-04-23 9:55AM EDT | 250.00 | 2.32 | 4.10 | 6.40 | 0.00 | - | 2 | 8 | 32.99% |
| ZTS260116C00260000 | 2024-03-08 10:44AM EDT | 260.00 | 6.75 | 2.90 | 5.70 | 0.00 | - | 1 | 1 | 33.44% |
| ZTS260116C00280000 | 2024-04-19 2:29PM EDT | 280.00 | 1.60 | 1.75 | 2.60 | +0.50 | +45.45% | 2 | 4 | 29.69% |
| ZTS260116C00300000 | 2024-04-12 1:43PM EDT | 300.00 | 0.90 | 1.00 | 1.65 | 0.00 | - | 6 | 18 | 29.21% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS260116P00080000 | 2024-04-19 3:23PM EDT | 80.00 | 1.65 | 1.20 | 1.85 | 0.00 | - | 4 | 183 | 36.57% |
| ZTS260116P00085000 | 2024-04-02 12:54PM EDT | 85.00 | 1.80 | 1.55 | 2.20 | 0.00 | - | 2 | 3 | 35.33% |
| ZTS260116P00090000 | 2024-04-01 12:07PM EDT | 90.00 | 1.90 | 1.75 | 2.65 | 0.00 | - | 1 | 7 | 34.31% |
| ZTS260116P00095000 | 2024-04-25 10:02AM EDT | 95.00 | 3.00 | 2.60 | 3.40 | 0.00 | - | 1 | 7 | 34.06% |
| ZTS260116P00100000 | 2024-04-23 2:52PM EDT | 100.00 | 3.70 | 3.20 | 4.00 | 0.00 | - | 1 | 27 | 33.06% |
| ZTS260116P00105000 | 2024-04-23 2:55PM EDT | 105.00 | 4.70 | 3.90 | 4.80 | 0.00 | - | 1 | 26 | 32.39% |
| ZTS260116P00110000 | 2024-04-22 10:16AM EDT | 110.00 | 5.70 | 4.70 | 5.40 | 0.00 | - | 15 | 27 | 31.07% |
| ZTS260116P00115000 | 2024-04-08 10:42AM EDT | 115.00 | 4.80 | 5.60 | 6.70 | 0.00 | - | 1 | 5 | 31.04% |
| ZTS260116P00120000 | 2024-04-24 3:26PM EDT | 120.00 | 7.50 | 6.60 | 7.50 | 0.00 | - | 1 | 9 | 29.80% |
| ZTS260116P00125000 | 2024-04-19 2:35PM EDT | 125.00 | 9.68 | 7.90 | 8.70 | 0.00 | - | 11 | 169 | 29.11% |
| ZTS260116P00130000 | 2024-04-25 11:12AM EDT | 130.00 | 9.50 | 9.10 | 9.90 | -1.20 | -11.21% | 1 | 18 | 28.24% |
| ZTS260116P00135000 | 2024-04-26 1:55PM EDT | 135.00 | 10.97 | 10.50 | 11.30 | -1.43 | -11.53% | 1 | 6 | 27.48% |
| ZTS260116P00140000 | 2024-04-25 11:16AM EDT | 140.00 | 14.20 | 12.10 | 12.90 | 0.00 | - | 2 | 8 | 26.82% |
| ZTS260116P00145000 | 2024-04-25 11:12AM EDT | 145.00 | 16.10 | 13.80 | 14.60 | 0.00 | - | 2 | 36 | 26.09% |
| ZTS260116P00150000 | 2024-04-25 11:14AM EDT | 150.00 | 18.20 | 15.70 | 16.60 | 0.00 | - | 2 | 36 | 25.55% |
| ZTS260116P00155000 | 2024-04-26 10:34AM EDT | 155.00 | 18.70 | 17.70 | 18.60 | -1.00 | -5.08% | 1 | 18 | 24.80% |
| ZTS260116P00160000 | 2024-04-19 3:43PM EDT | 160.00 | 25.13 | 20.00 | 20.90 | 0.00 | - | 1 | 19 | 24.21% |
| ZTS260116P00165000 | 2024-04-05 11:36AM EDT | 165.00 | 18.80 | 21.90 | 23.30 | 0.00 | - | 2 | 6 | 23.52% |
| ZTS260116P00170000 | 2024-03-21 3:32PM EDT | 170.00 | 19.50 | 28.60 | 32.80 | 0.00 | - | 109 | 115 | 31.17% |
| ZTS260116P00175000 | 2024-04-19 12:18PM EDT | 175.00 | 34.34 | 27.30 | 28.80 | 0.00 | - | 11 | 19 | 22.32% |
| ZTS260116P00180000 | 2024-04-15 9:31AM EDT | 180.00 | 35.00 | 29.70 | 33.40 | 0.00 | - | 2 | 9 | 23.67% |
| 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 | 0.00% |
| 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.