Canada markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
196.66+8.28 (+4.40%)
At close: 04:00PM EST
196.64 -0.02 (-0.01%)
After hours: 06:11PM EST
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTS240315C001300002024-02-14 2:21PM EST130.0053.8564.5068.500.00-2020119.75%
ZTS240315C001750002024-02-22 3:30PM EST175.0021.0020.0023.80+6.00+40.00%1849.39%
ZTS240315C001800002024-02-20 11:45AM EST180.0011.1315.0019.300.00-2545.09%
ZTS240315C001850002024-02-22 9:37AM EST185.007.7012.2014.70+1.40+22.22%213839.09%
ZTS240315C001900002024-02-22 2:18PM EST190.008.108.709.30+4.50+125.00%19096027.48%
ZTS240315C001950002024-02-22 3:33PM EST195.005.205.505.80+3.55+215.15%8736925.12%
ZTS240315C002000002024-02-22 3:41PM EST200.002.803.003.20+1.98+241.46%18544623.57%
ZTS240315C002100002024-02-22 3:46PM EST210.000.550.500.70+0.40+266.67%241,42222.53%
ZTS240315C002200002024-02-21 2:45PM EST220.000.050.000.050.00-5511020.22%
ZTS240315C002300002024-02-12 2:00PM EST230.000.410.004.800.00-11259.45%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTS240315P001400002024-02-16 10:49AM EST140.000.130.000.300.00-2263.09%
ZTS240315P001450002024-02-20 2:40PM EST145.000.100.004.800.00-571101.25%
ZTS240315P001550002024-02-14 3:53PM EST155.000.680.001.450.00-1161.67%
ZTS240315P001600002024-02-01 10:49AM EST160.000.700.000.400.00--148.49%
ZTS240315P001650002024-02-22 1:32PM EST165.000.230.000.35+0.03+15.00%11141.36%
ZTS240315P001700002024-02-22 11:02AM EST170.000.150.100.30-0.23-60.53%710334.47%
ZTS240315P001750002024-02-22 3:47PM EST175.000.270.000.35-0.43-61.43%535029.74%
ZTS240315P001800002024-02-22 3:59PM EST180.000.500.250.50-0.95-65.52%1466126.07%
ZTS240315P001850002024-02-22 2:43PM EST185.001.100.851.10-1.50-57.69%1141,94125.44%
ZTS240315P001900002024-02-22 3:03PM EST190.002.251.752.00-2.75-55.00%326823.67%
ZTS240315P001950002024-02-22 11:09AM EST195.005.903.303.70-2.30-28.05%32122.85%
ZTS240315P002000002024-02-20 1:08PM EST200.0011.835.806.100.00-1121.27%