Zoetis Inc. (ZTS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS221021C00110000 | 2022-07-08 12:47PM EDT | 110.00 | 69.30 | 63.10 | 67.70 | 0.00 | - | 1 | 1 | 366.28% |
| ZTS221021C00130000 | 2022-08-30 10:19AM EDT | 130.00 | 30.00 | 19.20 | 24.00 | 0.00 | - | - | 1 | 0.00% |
| ZTS221021C00145000 | 2022-09-23 3:16PM EDT | 145.00 | 8.20 | 9.10 | 13.50 | 0.00 | - | 1 | 1 | 62.27% |
| ZTS221021C00150000 | 2022-09-28 10:16AM EDT | 150.00 | 7.50 | 6.70 | 7.30 | +2.20 | +41.51% | 26 | 126 | 36.55% |
| ZTS221021C00155000 | 2022-10-04 9:39AM EDT | 155.00 | 4.00 | 3.60 | 4.10 | 0.00 | - | 1 | 256 | 33.28% |
| ZTS221021C00160000 | 2022-10-05 2:52PM EDT | 160.00 | 2.00 | 1.60 | 2.05 | +0.89 | +80.18% | 3 | 672 | 32.08% |
| ZTS221021C00165000 | 2022-10-05 3:54PM EDT | 165.00 | 0.60 | 0.60 | 1.50 | -0.49 | -44.95% | 17 | 640 | 38.26% |
| ZTS221021C00170000 | 2022-10-05 2:11PM EDT | 170.00 | 0.53 | 0.20 | 0.50 | +0.18 | +51.43% | 15 | 696 | 34.23% |
| ZTS221021C00175000 | 2022-10-04 1:35PM EDT | 175.00 | 0.59 | 0.00 | 0.55 | 0.00 | - | 1 | 762 | 42.63% |
| ZTS221021C00180000 | 2022-10-04 11:32AM EDT | 180.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 426 | 61.52% |
| ZTS221021C00185000 | 2022-10-04 3:18PM EDT | 185.00 | 0.15 | 0.00 | 1.80 | 0.00 | - | 264 | 596 | 63.21% |
| ZTS221021C00190000 | 2022-10-05 1:55PM EDT | 190.00 | 0.05 | 0.05 | 0.05 | -0.35 | -87.50% | 1 | 156 | 42.19% |
| ZTS221021C00195000 | 2022-10-04 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 306 | 46.68% |
| ZTS221021C00200000 | 2022-10-05 2:23PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 610 | 51.17% |
| ZTS221021C00210000 | 2022-10-03 3:32PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 291 | 55.08% |
| ZTS221021C00220000 | 2022-09-23 1:47PM EDT | 220.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 12 | 38 | 80.27% |
| ZTS221021C00230000 | 2022-09-20 1:30PM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 97.46% |
| ZTS221021C00240000 | 2022-09-20 1:30PM EDT | 240.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 153.34% |
| ZTS221021C00250000 | 2022-09-20 1:30PM EDT | 250.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 134.81% |
| ZTS221021C00260000 | 2022-09-20 1:30PM EDT | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 172.44% |
| ZTS221021C00270000 | 2022-10-03 11:22AM EDT | 270.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 56 | 128 | 92.97% |
| ZTS221021C00290000 | 2022-08-31 11:18AM EDT | 290.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 103.91% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS221021P00080000 | 2022-09-28 12:25PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 72 | 295 | 134.38% |
| ZTS221021P00085000 | 2022-09-28 12:24PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 234 | 123.05% |
| ZTS221021P00090000 | 2022-10-04 2:51PM EDT | 90.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 89 | 209 | 112.11% |
| ZTS221021P00095000 | 2022-09-23 10:23AM EDT | 95.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 67 | 239 | 112.50% |
| ZTS221021P00100000 | 2022-09-26 12:36PM EDT | 100.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 51 | 171.26% |
| ZTS221021P00110000 | 2022-08-18 9:30AM EDT | 110.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 27 | 83.69% |
| ZTS221021P00115000 | 2022-06-14 1:43PM EDT | 115.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 127.69% |
| ZTS221021P00120000 | 2022-09-28 10:30AM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| ZTS221021P00125000 | 2022-09-29 1:15PM EDT | 125.00 | 0.85 | 0.00 | 2.20 | 0.00 | - | 1 | 16 | 79.39% |
| ZTS221021P00130000 | 2022-09-23 12:26PM EDT | 130.00 | 1.00 | 0.30 | 2.95 | 0.00 | - | 1 | 28 | 76.71% |
| ZTS221021P00135000 | 2022-10-04 10:27AM EDT | 135.00 | 0.50 | 0.45 | 1.90 | 0.00 | - | 302 | 321 | 58.15% |
| ZTS221021P00140000 | 2022-10-03 9:31AM EDT | 140.00 | 2.02 | 0.75 | 1.45 | 0.00 | - | 1 | 482 | 50.42% |
| ZTS221021P00145000 | 2022-10-04 9:40AM EDT | 145.00 | 1.25 | 1.25 | 1.70 | 0.00 | - | 2 | 126 | 41.04% |
| ZTS221021P00150000 | 2022-10-05 3:50PM EDT | 150.00 | 2.42 | 2.15 | 2.70 | -0.15 | -5.84% | 5 | 685 | 36.48% |
| ZTS221021P00155000 | 2022-10-05 10:56AM EDT | 155.00 | 5.50 | 3.90 | 4.50 | -0.10 | -1.79% | 4 | 738 | 33.20% |
| ZTS221021P00160000 | 2022-10-05 3:22PM EDT | 160.00 | 6.50 | 7.00 | 7.50 | -0.93 | -12.52% | 12 | 289 | 32.43% |
| ZTS221021P00165000 | 2022-10-04 3:01PM EDT | 165.00 | 11.46 | 9.20 | 12.70 | 0.00 | - | 1 | 246 | 46.06% |
| ZTS221021P00170000 | 2022-09-27 10:18AM EDT | 170.00 | 21.17 | 13.10 | 17.40 | 0.00 | - | 2 | 63 | 53.39% |
| ZTS221021P00175000 | 2022-09-22 10:01AM EDT | 175.00 | 24.70 | 18.00 | 22.70 | 0.00 | - | 7 | 150 | 66.02% |
| ZTS221021P00180000 | 2022-10-04 2:56PM EDT | 180.00 | 25.95 | 23.10 | 27.70 | 0.00 | - | 1 | 226 | 74.78% |
| ZTS221021P00185000 | 2022-09-26 9:44AM EDT | 185.00 | 34.85 | 28.00 | 32.90 | 0.00 | - | 1 | 81 | 85.38% |
| ZTS221021P00190000 | 2022-09-23 9:42AM EDT | 190.00 | 42.39 | 33.00 | 37.90 | 0.00 | - | 1 | 8 | 93.21% |
| ZTS221021P00195000 | 2022-04-18 10:05AM EDT | 195.00 | 20.00 | 31.70 | 35.40 | 0.00 | - | 2 | 5 | 0.00% |
| ZTS221021P00200000 | 2022-03-29 3:51PM EDT | 200.00 | 18.11 | 24.00 | 27.30 | 0.00 | - | 2 | 3 | 0.00% |
| ZTS221021P00210000 | 2022-04-07 3:41PM EDT | 210.00 | 21.90 | 39.70 | 44.30 | 0.00 | - | 6 | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
