Zoetis Inc. (ZTS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.80 | 0.00 | - | 20 | 63 |
| 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 | 8.00 | 0.00 | - | 1 | 170 |
| 39.50 | 0.00 | - | 1 | 1 | 130.00 | 9.25 | 0.00 | - | 1 | 19 |
| 48.55 | 0.00 | - | 1 | 2 | 135.00 | 9.60 | 0.00 | - | 1 | 5 |
| 34.00 | 0.00 | - | 20 | 34 | 140.00 | 11.94 | 0.00 | - | 7 | 28 |
| 37.30 | 0.00 | - | 7 | 7 | 145.00 | 11.50 | 0.00 | - | 2 | 36 |
| 35.00 | 0.00 | - | 1 | 33 | 150.00 | 15.20 | 0.00 | - | 2 | 38 |
| 34.05 | 0.00 | - | 4 | 20 | 155.00 | 18.70 | 0.00 | - | 1 | 19 |
| 29.80 | 0.00 | - | 4 | 18 | 160.00 | 19.00 | 0.00 | - | 1 | 19 |
| 27.40 | 0.00 | - | 4 | 6 | 165.00 | 18.80 | 0.00 | - | 1 | 7 |
| 31.30 | 0.00 | - | 3 | 22 | 170.00 | 22.97 | -0.58 | -2.46% | 1 | 116 |
| 23.10 | 0.00 | - | 4 | 23 | 175.00 | 27.95 | 0.00 | - | 325 | 342 |
| 23.15 | 0.00 | - | 6 | 77 | 180.00 | 29.53 | 0.00 | - | 1 | 11 |
| 18.95 | 0.00 | - | 5 | 347 | 185.00 | 34.50 | 0.00 | - | 4 | 5 |
| 20.46 | -1.47 | -6.70% | 2 | 21 | 190.00 | 20.57 | 0.00 | - | 2 | 20 |
| 19.53 | -0.69 | -3.41% | 1 | 53 | 195.00 | 18.90 | 0.00 | - | 1 | 1 |
| 17.50 | +0.70 | +4.17% | 1 | 55 | 200.00 | 37.10 | 0.00 | - | 1 | 30 |
| 9.70 | 0.00 | - | 15 | 36 | 210.00 | 30.10 | 0.00 | - | 10 | 10 |
| 8.00 | 0.00 | - | 1 | 23 | 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.