Zoetis Inc. (ZTS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00135000 | 2024-04-22 9:53AM EDT | 135.00 | 14.45 | 32.00 | 36.50 | 0.00 | - | 1 | 2 | 86.33% |
| ZTS240517C00140000 | 2024-05-10 1:41PM EDT | 140.00 | 29.70 | 27.10 | 31.40 | +0.70 | +2.41% | 1 | 63 | 74.41% |
| ZTS240517C00145000 | 2024-05-09 10:30AM EDT | 145.00 | 22.00 | 22.30 | 26.50 | 0.00 | - | 1 | 827 | 69.73% |
| ZTS240517C00150000 | 2024-05-10 3:55PM EDT | 150.00 | 19.50 | 17.20 | 21.50 | +3.15 | +19.27% | 4 | 881 | 55.27% |
| ZTS240517C00155000 | 2024-05-10 10:55AM EDT | 155.00 | 15.20 | 12.90 | 17.00 | +6.72 | +79.25% | 2 | 3,041 | 57.62% |
| ZTS240517C00160000 | 2024-05-10 3:23PM EDT | 160.00 | 10.00 | 7.80 | 11.90 | +1.40 | +16.28% | 2 | 1,407 | 70.31% |
| ZTS240517C00165000 | 2024-05-10 2:06PM EDT | 165.00 | 5.00 | 4.90 | 5.40 | +0.36 | +7.76% | 6 | 3,274 | 31.98% |
| ZTS240517C00170000 | 2024-05-10 3:41PM EDT | 170.00 | 1.90 | 1.80 | 2.10 | +0.05 | +2.70% | 4 | 2,851 | 27.25% |
| ZTS240517C00175000 | 2024-05-10 3:42PM EDT | 175.00 | 0.47 | 0.45 | 0.75 | +0.01 | +2.17% | 56 | 666 | 29.13% |
| ZTS240517C00180000 | 2024-05-10 1:40PM EDT | 180.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 7 | 351 | 29.79% |
| ZTS240517C00185000 | 2024-05-10 1:35PM EDT | 185.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 87 | 396 | 37.31% |
| ZTS240517C00190000 | 2024-05-08 9:31AM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 268 | 55.18% |
| ZTS240517C00195000 | 2024-05-03 3:24PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 196 | 50.78% |
| ZTS240517C00200000 | 2024-05-02 11:04AM EDT | 200.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 240 | 91.50% |
| ZTS240517C00210000 | 2024-04-18 3:32PM EDT | 210.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 13 | 168 | 69.34% |
| ZTS240517C00220000 | 2024-04-29 10:49AM EDT | 220.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 78.13% |
| ZTS240517C00230000 | 2024-04-04 12:06PM EDT | 230.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 177.00% |
| ZTS240517C00280000 | 2024-03-19 3:42PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 176.37% |
| ZTS240517C00290000 | 2024-03-01 11:28AM EDT | 290.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 262.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00095000 | 2024-04-30 12:17PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 171.48% |
| ZTS240517P00105000 | 2024-05-01 3:48PM EDT | 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 270.90% |
| ZTS240517P00110000 | 2024-04-19 10:26AM EDT | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 249.76% |
| ZTS240517P00115000 | 2024-04-19 10:24AM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 229.39% |
| ZTS240517P00125000 | 2024-05-01 2:10PM EDT | 125.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 2 | 31 | 190.58% |
| ZTS240517P00130000 | 2024-05-02 12:02PM EDT | 130.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 33 | 1,064 | 99.71% |
| ZTS240517P00135000 | 2024-05-10 12:57PM EDT | 135.00 | 0.05 | 0.00 | 4.80 | -0.05 | -50.00% | 25 | 175 | 153.81% |
| ZTS240517P00140000 | 2024-05-10 1:36PM EDT | 140.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 2,218 | 66.02% |
| ZTS240517P00145000 | 2024-05-10 3:43PM EDT | 145.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 54 | 4,202 | 57.23% |
| ZTS240517P00150000 | 2024-05-08 3:35PM EDT | 150.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 28 | 8,991 | 52.83% |
| ZTS240517P00155000 | 2024-05-10 3:35PM EDT | 155.00 | 0.08 | 0.05 | 0.25 | -0.11 | -57.89% | 2 | 2,918 | 40.92% |
| ZTS240517P00160000 | 2024-05-10 1:32PM EDT | 160.00 | 0.21 | 0.10 | 0.35 | -0.20 | -48.78% | 6 | 1,244 | 31.35% |
| ZTS240517P00165000 | 2024-05-10 3:49PM EDT | 165.00 | 0.85 | 0.70 | 0.95 | -0.45 | -34.62% | 410 | 4,415 | 26.66% |
| ZTS240517P00170000 | 2024-05-10 3:43PM EDT | 170.00 | 2.75 | 2.50 | 2.80 | -0.75 | -21.43% | 40 | 2,217 | 24.44% |
| ZTS240517P00175000 | 2024-05-09 3:17PM EDT | 175.00 | 7.49 | 5.80 | 6.70 | 0.00 | - | 1 | 153 | 28.96% |
| ZTS240517P00180000 | 2024-05-09 12:31PM EDT | 180.00 | 14.01 | 8.90 | 13.00 | 0.00 | - | 3 | 9 | 62.18% |
| ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 185.00 | 35.40 | 13.60 | 18.00 | 0.00 | - | 1 | 0 | 76.32% |
| ZTS240517P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 39.00 | 18.50 | 23.00 | 0.00 | - | 4 | 8 | 89.23% |
| ZTS240517P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 44.02 | 23.50 | 28.00 | 0.00 | - | 4 | 0 | 101.22% |
| ZTS240517P00200000 | 2024-04-24 3:58PM EDT | 200.00 | 48.62 | 28.50 | 33.00 | 0.00 | - | 3 | 4 | 112.45% |
| ZTS240517P00210000 | 2024-04-24 3:58PM EDT | 210.00 | 58.65 | 38.50 | 43.00 | 0.00 | - | 3 | 0 | 133.20% |
© 2024 Yahoo. All rights reserved.