Zoetis Inc. (ZTS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621C00090000 | 2024-05-07 9:30AM EDT | 90.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS240621C00135000 | 2024-04-24 1:42PM EDT | 135.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZTS240621C00140000 | 2024-05-06 11:17AM EDT | 140.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240621C00145000 | 2024-05-16 9:55AM EDT | 145.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240621C00150000 | 2024-05-13 3:55PM EDT | 150.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240621C00155000 | 2024-05-17 2:52PM EDT | 155.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240621C00160000 | 2024-05-22 3:29PM EDT | 160.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZTS240621C00165000 | 2024-05-17 10:06AM EDT | 165.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZTS240621C00170000 | 2024-05-22 9:47AM EDT | 170.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240621C00175000 | 2024-05-22 2:26PM EDT | 175.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| ZTS240621C00180000 | 2024-05-22 1:40PM EDT | 180.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZTS240621C00185000 | 2024-05-22 3:43PM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ZTS240621C00190000 | 2024-05-22 1:07PM EDT | 190.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZTS240621C00195000 | 2024-05-20 12:02PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZTS240621C00200000 | 2024-04-30 3:16PM EDT | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZTS240621C00210000 | 2024-05-15 9:46AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240621P00115000 | 2024-04-18 2:08PM EDT | 115.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 114.14% |
| ZTS240621P00120000 | 2024-05-03 10:09AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZTS240621P00125000 | 2024-04-23 2:25PM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZTS240621P00130000 | 2024-05-03 2:48PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZTS240621P00135000 | 2024-05-02 11:35AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZTS240621P00140000 | 2024-05-16 12:54PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZTS240621P00145000 | 2024-05-21 1:05PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZTS240621P00150000 | 2024-05-21 1:05PM EDT | 150.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZTS240621P00155000 | 2024-05-22 11:27AM EDT | 155.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZTS240621P00160000 | 2024-05-22 2:21PM EDT | 160.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZTS240621P00165000 | 2024-05-22 3:48PM EDT | 165.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ZTS240621P00170000 | 2024-05-22 3:48PM EDT | 170.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| ZTS240621P00175000 | 2024-05-22 11:07AM EDT | 175.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZTS240621P00180000 | 2024-05-17 10:51AM EDT | 180.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZTS240621P00185000 | 2024-05-20 10:08AM EDT | 185.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240621P00190000 | 2024-05-16 2:51PM EDT | 190.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.