Zoetis Inc. (ZTS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230217C00090000 | 2023-01-13 2:29PM EST | 90.00 | 70.03 | 75.70 | 80.50 | 0.00 | - | - | 1 | 163.28% |
| ZTS230217C00110000 | 2023-02-02 3:46PM EST | 110.00 | 60.85 | 55.70 | 60.50 | 0.00 | - | 1 | 2 | 115.82% |
| ZTS230217C00130000 | 2023-01-20 3:24PM EST | 130.00 | 32.80 | 35.90 | 40.40 | 0.00 | - | 1 | 1 | 77.34% |
| ZTS230217C00135000 | 2023-01-17 1:26PM EST | 135.00 | 26.80 | 31.00 | 35.50 | 0.00 | - | 1 | 4 | 71.19% |
| ZTS230217C00140000 | 2023-01-10 9:30AM EST | 140.00 | 10.90 | 26.00 | 30.80 | 0.00 | - | 1 | 4 | 65.48% |
| ZTS230217C00145000 | 2023-02-03 3:46PM EST | 145.00 | 23.56 | 21.00 | 25.60 | +1.66 | +7.58% | 9 | 38 | 52.98% |
| ZTS230217C00150000 | 2023-01-20 9:36AM EST | 150.00 | 15.35 | 16.50 | 20.70 | 0.00 | - | 1 | 88 | 76.90% |
| ZTS230217C00155000 | 2023-02-02 3:54PM EST | 155.00 | 16.50 | 11.90 | 15.10 | 0.00 | - | 1 | 340 | 56.75% |
| ZTS230217C00160000 | 2023-02-03 11:20AM EST | 160.00 | 10.30 | 7.80 | 10.50 | +2.60 | +33.77% | 2 | 421 | 46.88% |
| ZTS230217C00165000 | 2023-02-03 2:44PM EST | 165.00 | 5.63 | 4.80 | 6.70 | -1.37 | -19.57% | 3 | 299 | 41.36% |
| ZTS230217C00170000 | 2023-02-03 3:03PM EST | 170.00 | 1.70 | 2.35 | 4.00 | -3.30 | -66.00% | 10 | 877 | 39.51% |
| ZTS230217C00175000 | 2023-02-03 1:10PM EST | 175.00 | 1.59 | 0.95 | 2.25 | -1.06 | -40.00% | 10 | 160 | 39.19% |
| ZTS230217C00180000 | 2023-02-03 11:05AM EST | 180.00 | 0.75 | 0.15 | 1.30 | -0.45 | -37.50% | 2 | 126 | 40.63% |
| ZTS230217C00185000 | 2023-01-31 1:28PM EST | 185.00 | 0.18 | 0.15 | 0.70 | 0.00 | - | 1 | 104 | 41.46% |
| ZTS230217C00190000 | 2023-01-27 2:05PM EST | 190.00 | 0.10 | 0.15 | 0.50 | 0.00 | - | 11 | 552 | 45.36% |
| ZTS230217C00195000 | 2022-12-16 11:47AM EST | 195.00 | 0.30 | 0.00 | 2.75 | 0.00 | - | 14 | 1 | 67.92% |
| ZTS230217C00210000 | 2023-01-30 9:30AM EST | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 14 | 5 | 54.49% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS230217P00100000 | 2023-01-03 2:37PM EST | 100.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 51 | 116 | 118.36% |
| ZTS230217P00110000 | 2022-12-21 3:50PM EST | 110.00 | 0.79 | 0.00 | 4.50 | 0.00 | - | - | 2 | 177.93% |
| ZTS230217P00115000 | 2023-01-11 11:46AM EST | 115.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 100.29% |
| ZTS230217P00120000 | 2023-01-18 10:20AM EST | 120.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 151.68% |
| ZTS230217P00125000 | 2023-01-31 11:49AM EST | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 60.16% |
| ZTS230217P00130000 | 2023-01-18 2:16PM EST | 130.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 5 | 39 | 84.67% |
| ZTS230217P00135000 | 2023-01-20 10:25AM EST | 135.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 1 | 121 | 75.05% |
| ZTS230217P00140000 | 2023-02-03 11:42AM EST | 140.00 | 0.21 | 0.20 | 4.70 | -0.04 | -16.00% | 10 | 104 | 98.00% |
| ZTS230217P00145000 | 2023-02-03 11:43AM EST | 145.00 | 0.42 | 0.00 | 0.90 | -0.18 | -30.00% | 2 | 106 | 51.71% |
| ZTS230217P00150000 | 2023-02-02 10:03AM EST | 150.00 | 0.97 | 0.00 | 1.55 | 0.00 | - | 1 | 87 | 60.38% |
| ZTS230217P00155000 | 2023-02-03 9:30AM EST | 155.00 | 0.90 | 0.10 | 1.90 | +0.20 | +28.57% | 3 | 56 | 52.32% |
| ZTS230217P00160000 | 2023-02-03 2:20PM EST | 160.00 | 1.75 | 1.25 | 1.60 | +0.11 | +6.71% | 7 | 100 | 36.12% |
| ZTS230217P00165000 | 2023-02-02 3:29PM EST | 165.00 | 2.15 | 2.25 | 3.60 | 0.00 | - | 11 | 76 | 38.90% |
| ZTS230217P00170000 | 2023-01-23 12:38PM EST | 170.00 | 7.10 | 4.70 | 5.60 | 0.00 | - | 2 | 3 | 34.72% |
| ZTS230217P00175000 | 2023-02-02 12:03PM EST | 175.00 | 7.41 | 6.10 | 10.00 | 0.00 | - | 1 | 1 | 44.12% |
© 2023 Yahoo. All rights reserved.
