Zoetis Inc. (ZTS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240816C00135000 | 2024-07-09 2:25PM EDT | 135.00 | 40.00 | 43.00 | 47.40 | 0.00 | - | 1 | 1 | 66.60% |
| ZTS240816C00150000 | 2024-06-13 10:06AM EDT | 150.00 | 24.43 | 27.60 | 31.50 | 0.00 | - | 1 | 3 | 66.43% |
| ZTS240816C00155000 | 2024-07-08 9:42AM EDT | 155.00 | 22.30 | 24.10 | 28.30 | 0.00 | - | 5 | 22 | 54.15% |
| ZTS240816C00160000 | 2024-07-15 1:49PM EDT | 160.00 | 19.65 | 21.40 | 23.10 | 0.00 | - | 4 | 39 | 55.97% |
| ZTS240816C00165000 | 2024-07-26 10:17AM EDT | 165.00 | 18.50 | 17.20 | 19.70 | +6.48 | +53.91% | 2 | 43 | 55.74% |
| ZTS240816C00170000 | 2024-07-25 3:41PM EDT | 170.00 | 15.00 | 13.50 | 14.40 | 0.00 | - | 1 | 104 | 51.42% |
| ZTS240816C00175000 | 2024-07-26 3:23PM EDT | 175.00 | 13.10 | 10.20 | 10.70 | +3.70 | +39.36% | 137 | 339 | 47.44% |
| ZTS240816C00180000 | 2024-07-26 3:28PM EDT | 180.00 | 7.90 | 7.40 | 7.80 | +0.15 | +1.94% | 163 | 404 | 45.79% |
| ZTS240816C00185000 | 2024-07-26 3:40PM EDT | 185.00 | 5.20 | 5.10 | 5.50 | -0.20 | -3.70% | 309 | 1,184 | 44.76% |
| ZTS240816C00190000 | 2024-07-26 3:15PM EDT | 190.00 | 3.47 | 3.40 | 3.80 | -0.03 | -0.86% | 496 | 1,918 | 44.43% |
| ZTS240816C00195000 | 2024-07-26 3:15PM EDT | 195.00 | 2.30 | 2.15 | 2.60 | -0.30 | -11.54% | 103 | 176 | 44.63% |
| ZTS240816C00200000 | 2024-07-26 3:36PM EDT | 200.00 | 1.58 | 1.30 | 1.80 | +0.05 | +3.27% | 8 | 524 | 45.40% |
| ZTS240816C00210000 | 2024-07-26 9:30AM EDT | 210.00 | 0.53 | 0.55 | 0.90 | -0.02 | -3.64% | 3 | 100 | 47.73% |
| ZTS240816C00220000 | 2024-07-26 9:39AM EDT | 220.00 | 0.43 | 0.25 | 2.45 | +0.02 | +4.88% | 1 | 5 | 64.01% |
| ZTS240816C00230000 | 2024-07-22 11:07AM EDT | 230.00 | 0.05 | 0.05 | 1.45 | 0.00 | - | - | 1 | 64.55% |
| ZTS240816C00250000 | 2024-07-23 9:37AM EDT | 250.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 79.20% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240816P00110000 | 2024-05-13 1:02PM EDT | 110.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 130.18% |
| ZTS240816P00120000 | 2024-07-17 9:30AM EDT | 120.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 6 | 8 | 100.39% |
| ZTS240816P00135000 | 2024-06-14 12:03PM EDT | 135.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 5 | 27 | 84.20% |
| ZTS240816P00140000 | 2024-07-01 12:36PM EDT | 140.00 | 0.33 | 0.10 | 2.25 | 0.00 | - | 11 | 11 | 76.90% |
| ZTS240816P00145000 | 2024-07-25 10:42AM EDT | 145.00 | 0.15 | 0.20 | 2.30 | 0.00 | - | 1 | 13 | 69.58% |
| ZTS240816P00150000 | 2024-07-26 3:17PM EDT | 150.00 | 0.67 | 0.40 | 0.75 | +0.51 | +318.75% | 1 | 24 | 50.29% |
| ZTS240816P00155000 | 2024-07-26 3:17PM EDT | 155.00 | 0.97 | 0.80 | 1.30 | +0.60 | +162.16% | 2 | 918 | 50.22% |
| ZTS240816P00160000 | 2024-07-26 3:15PM EDT | 160.00 | 1.08 | 1.30 | 1.85 | +0.23 | +27.06% | 8 | 50 | 50.73% |
| ZTS240816P00165000 | 2024-07-26 12:20PM EDT | 165.00 | 1.62 | 2.00 | 2.60 | +0.12 | +8.00% | 3 | 581 | 47.94% |
| ZTS240816P00170000 | 2024-07-26 3:36PM EDT | 170.00 | 3.37 | 3.30 | 3.70 | +0.83 | +32.68% | 20 | 340 | 45.63% |
| ZTS240816P00175000 | 2024-07-26 3:25PM EDT | 175.00 | 4.80 | 4.80 | 5.40 | +1.40 | +41.18% | 163 | 811 | 44.64% |
| ZTS240816P00180000 | 2024-07-26 3:25PM EDT | 180.00 | 7.19 | 7.00 | 7.50 | +1.89 | +35.66% | 264 | 116 | 43.12% |
| ZTS240816P00185000 | 2024-07-26 3:40PM EDT | 185.00 | 10.25 | 9.80 | 10.30 | +3.05 | +42.36% | 118 | 98 | 42.63% |
| ZTS240816P00190000 | 2024-07-26 3:15PM EDT | 190.00 | 13.20 | 13.10 | 13.70 | +2.50 | +23.36% | 82 | 4 | 42.75% |
| ZTS240816P00195000 | 2024-07-12 11:50AM EDT | 195.00 | 16.90 | 16.60 | 18.10 | 0.00 | - | - | 38 | 47.12% |
| ZTS240816P00200000 | 2024-07-12 11:51AM EDT | 200.00 | 21.50 | 19.20 | 22.50 | 0.00 | - | - | 2 | 50.00% |
© 2024 Yahoo. All rights reserved.