Canada markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
154.59-0.16 (-0.10%)
At close: 04:04PM EDT
155.08 +0.49 (+0.32%)
After hours: 07:43PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTS221021C001100002022-07-08 12:47PM EDT110.0069.3063.1067.700.00-11366.28%
ZTS221021C001300002022-08-30 10:19AM EDT130.0030.0019.2024.000.00--10.00%
ZTS221021C001450002022-09-23 3:16PM EDT145.008.209.1013.500.00-1162.27%
ZTS221021C001500002022-09-28 10:16AM EDT150.007.506.707.30+2.20+41.51%2612636.55%
ZTS221021C001550002022-10-04 9:39AM EDT155.004.003.604.100.00-125633.28%
ZTS221021C001600002022-10-05 2:52PM EDT160.002.001.602.05+0.89+80.18%367232.08%
ZTS221021C001650002022-10-05 3:54PM EDT165.000.600.601.50-0.49-44.95%1764038.26%
ZTS221021C001700002022-10-05 2:11PM EDT170.000.530.200.50+0.18+51.43%1569634.23%
ZTS221021C001750002022-10-04 1:35PM EDT175.000.590.000.550.00-176242.63%
ZTS221021C001800002022-10-04 11:32AM EDT180.000.050.002.500.00-142661.52%
ZTS221021C001850002022-10-04 3:18PM EDT185.000.150.001.800.00-26459663.21%
ZTS221021C001900002022-10-05 1:55PM EDT190.000.050.050.05-0.35-87.50%115642.19%
ZTS221021C001950002022-10-04 9:30AM EDT195.000.050.000.050.00-330646.68%
ZTS221021C002000002022-10-05 2:23PM EDT200.000.050.000.050.00-261051.17%
ZTS221021C002100002022-10-03 3:32PM EDT210.000.050.000.050.00-129155.08%
ZTS221021C002200002022-09-23 1:47PM EDT220.000.050.000.400.00-123880.27%
ZTS221021C002300002022-09-20 1:30PM EDT230.000.050.000.750.00-11197.46%
ZTS221021C002400002022-09-20 1:30PM EDT240.000.050.004.800.00-116153.34%
ZTS221021C002500002022-09-20 1:30PM EDT250.000.050.002.000.00-12134.81%
ZTS221021C002600002022-09-20 1:30PM EDT260.000.050.004.800.00--1172.44%
ZTS221021C002700002022-10-03 11:22AM EDT270.000.030.000.050.00-5612892.97%
ZTS221021C002900002022-08-31 11:18AM EDT290.000.100.000.050.00--2103.91%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTS221021P000800002022-09-28 12:25PM EDT80.000.050.000.200.00-72295134.38%
ZTS221021P000850002022-09-28 12:24PM EDT85.000.050.000.200.00-5234123.05%
ZTS221021P000900002022-10-04 2:51PM EDT90.000.060.000.200.00-89209112.11%
ZTS221021P000950002022-09-23 10:23AM EDT95.000.100.000.400.00-67239112.50%
ZTS221021P001000002022-09-26 12:36PM EDT100.000.180.004.800.00-151171.26%
ZTS221021P001100002022-08-18 9:30AM EDT110.000.350.000.450.00-12783.69%
ZTS221021P001150002022-06-14 1:43PM EDT115.002.200.004.800.00-12127.69%
ZTS221021P001200002022-09-28 10:30AM EDT120.000.500.000.000.00-102025.00%
ZTS221021P001250002022-09-29 1:15PM EDT125.000.850.002.200.00-11679.39%
ZTS221021P001300002022-09-23 12:26PM EDT130.001.000.302.950.00-12876.71%
ZTS221021P001350002022-10-04 10:27AM EDT135.000.500.451.900.00-30232158.15%
ZTS221021P001400002022-10-03 9:31AM EDT140.002.020.751.450.00-148250.42%
ZTS221021P001450002022-10-04 9:40AM EDT145.001.251.251.700.00-212641.04%
ZTS221021P001500002022-10-05 3:50PM EDT150.002.422.152.70-0.15-5.84%568536.48%
ZTS221021P001550002022-10-05 10:56AM EDT155.005.503.904.50-0.10-1.79%473833.20%
ZTS221021P001600002022-10-05 3:22PM EDT160.006.507.007.50-0.93-12.52%1228932.43%
ZTS221021P001650002022-10-04 3:01PM EDT165.0011.469.2012.700.00-124646.06%
ZTS221021P001700002022-09-27 10:18AM EDT170.0021.1713.1017.400.00-26353.39%
ZTS221021P001750002022-09-22 10:01AM EDT175.0024.7018.0022.700.00-715066.02%
ZTS221021P001800002022-10-04 2:56PM EDT180.0025.9523.1027.700.00-122674.78%
ZTS221021P001850002022-09-26 9:44AM EDT185.0034.8528.0032.900.00-18185.38%
ZTS221021P001900002022-09-23 9:42AM EDT190.0042.3933.0037.900.00-1893.21%
ZTS221021P001950002022-04-18 10:05AM EDT195.0020.0031.7035.400.00-250.00%
ZTS221021P002000002022-03-29 3:51PM EDT200.0018.1124.0027.300.00-230.00%
ZTS221021P002100002022-04-07 3:41PM EDT210.0021.9039.7044.300.00-680.00%