Zoetis Inc. (ZTS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS220520C00110000 | 2022-04-18 12:05AM EDT | 110.00 | 77.96 | 53.00 | 57.70 | 0.00 | - | - | 1 | 311.77% |
| ZTS220520C00160000 | 2022-05-16 12:09AM EDT | 160.00 | 9.00 | 4.50 | 7.70 | 0.00 | - | - | 6 | 64.99% |
| ZTS220520C00165000 | 2022-05-16 1:30PM EDT | 165.00 | 2.50 | 1.65 | 3.30 | -1.50 | -37.50% | 52 | 204 | 44.09% |
| ZTS220520C00170000 | 2022-05-16 2:33PM EDT | 170.00 | 1.06 | 0.25 | 1.55 | -0.29 | -21.48% | 5 | 111 | 47.51% |
| ZTS220520C00175000 | 2022-05-12 1:15PM EDT | 175.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 2 | 573 | 46.00% |
| ZTS220520C00180000 | 2022-05-16 9:42AM EDT | 180.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 46.88% |
| ZTS220520C00185000 | 2022-05-16 2:33PM EDT | 185.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 1 | 656 | 54.88% |
| ZTS220520C00190000 | 2022-05-16 2:33PM EDT | 190.00 | 0.24 | 0.05 | 1.75 | +0.14 | +140.00% | 1 | 452 | 102.78% |
| ZTS220520C00195000 | 2022-05-13 3:59PM EDT | 195.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 1,085 | 63.28% |
| ZTS220520C00200000 | 2022-05-13 2:19PM EDT | 200.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 2,901 | 105.27% |
| ZTS220520C00210000 | 2022-05-16 9:38AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 782 | 87.50% |
| ZTS220520C00220000 | 2022-05-12 2:47PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 275 | 102.34% |
| ZTS220520C00230000 | 2022-04-20 1:29PM EDT | 230.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 10 | 83 | 246.48% |
| ZTS220520C00240000 | 2022-05-11 2:57PM EDT | 240.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 191.80% |
| ZTS220520C00260000 | 2022-04-26 12:04PM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 153.91% |
| ZTS220520C00270000 | 2022-05-11 2:57PM EDT | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 325.10% |
| ZTS220520C00290000 | 2022-05-05 10:05AM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 64 | 199.22% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS220520P00130000 | 2022-05-02 2:33PM EDT | 130.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 215.58% |
| ZTS220520P00135000 | 2022-05-16 12:09AM EDT | 135.00 | 0.30 | - | 4.80 | 0.00 | - | - | 20 | 248.68% |
| ZTS220520P00140000 | 2022-05-02 2:49PM EDT | 140.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 167.04% |
| ZTS220520P00145000 | 2022-05-12 10:25AM EDT | 145.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 2 | 254 | 133.64% |
| ZTS220520P00150000 | 2022-05-12 10:04AM EDT | 150.00 | 0.93 | 0.00 | 0.85 | 0.00 | - | 5 | 9 | 67.87% |
| ZTS220520P00155000 | 2022-05-16 12:20PM EDT | 155.00 | 0.50 | 0.40 | 1.00 | -0.71 | -58.68% | 104 | 93 | 58.15% |
| ZTS220520P00160000 | 2022-05-16 12:18PM EDT | 160.00 | 1.25 | 0.90 | 1.30 | -0.65 | -34.21% | 131 | 236 | 49.41% |
| ZTS220520P00165000 | 2022-05-16 3:25PM EDT | 165.00 | 2.20 | 1.70 | 4.40 | -0.65 | -22.81% | 13 | 184 | 67.33% |
| ZTS220520P00170000 | 2022-05-16 1:50PM EDT | 170.00 | 6.05 | 3.90 | 6.80 | -0.25 | -3.97% | 6 | 1,580 | 59.52% |
| ZTS220520P00175000 | 2022-05-16 3:28PM EDT | 175.00 | 10.00 | 8.20 | 10.70 | -2.04 | -16.94% | 5 | 249 | 62.16% |
| ZTS220520P00180000 | 2022-05-16 1:23PM EDT | 180.00 | 15.63 | 13.10 | 16.00 | +1.13 | +7.79% | 3 | 421 | 86.67% |
| ZTS220520P00185000 | 2022-05-16 11:59AM EDT | 185.00 | 20.80 | 17.80 | 22.00 | +0.65 | +3.23% | 1 | 739 | 71.78% |
| ZTS220520P00190000 | 2022-05-10 12:29PM EDT | 190.00 | 30.30 | 22.80 | 26.10 | 0.00 | - | 7 | 195 | 121.73% |
| ZTS220520P00195000 | 2022-05-11 12:02PM EDT | 195.00 | 31.85 | 27.70 | 31.40 | 0.00 | - | 4 | 23 | 68.75% |
| ZTS220520P00200000 | 2022-05-11 11:39AM EDT | 200.00 | 36.29 | 32.20 | 37.00 | 0.00 | - | 1 | 2 | 85.35% |
| ZTS220520P00210000 | 2022-05-05 1:04PM EDT | 210.00 | 36.60 | 42.50 | 47.00 | 0.00 | - | 1 | 11 | 119.14% |
| ZTS220520P00220000 | 2022-03-31 10:43AM EDT | 220.00 | 27.10 | 40.60 | 45.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZTS220520P00230000 | 2022-04-14 1:13PM EDT | 230.00 | 42.15 | 62.50 | 67.00 | 0.00 | - | 1 | 0 | 155.08% |
