NYSE - Delayed Quote USD

Zoetis Inc. (ZTS)

150.88 +1.32 (+0.88%)
At close: April 24 at 4:00 PM EDT
149.09 -1.79 (-1.19%)
After hours: April 24 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ZTS240517C00135000 4/22/2024 1:53 PM 135 14.45 0.00 0.00 0.00 0.00% 1 0 0.00%
ZTS240517C00140000 4/24/2024 6:52 PM 140 12.90 0.00 0.00 0.00 0.00% 11 0 0.00%
ZTS240517C00145000 4/24/2024 7:43 PM 145 9.16 0.00 0.00 0.00 0.00% 23 0 0.00%
ZTS240517C00150000 4/24/2024 7:43 PM 150 6.00 0.00 0.00 0.00 0.00% 197 0 0.00%
ZTS240517C00155000 4/24/2024 7:16 PM 155 3.90 0.00 0.00 0.00 0.00% 295 0 3.13%
ZTS240517C00160000 4/24/2024 7:54 PM 160 2.20 0.00 0.00 0.00 0.00% 293 0 6.25%
ZTS240517C00165000 4/24/2024 7:56 PM 165 1.19 0.00 0.00 0.00 0.00% 95 0 6.25%
ZTS240517C00170000 4/24/2024 7:44 PM 170 0.65 0.00 0.00 0.00 0.00% 66 0 12.50%
ZTS240517C00175000 4/24/2024 7:56 PM 175 0.36 0.00 0.00 0.00 0.00% 12 0 12.50%
ZTS240517C00180000 4/22/2024 7:44 PM 180 0.05 0.00 0.00 0.00 0.00% 22 0 12.50%
ZTS240517C00185000 4/22/2024 2:31 PM 185 0.05 0.00 0.00 0.00 0.00% 1 0 12.50%
ZTS240517C00190000 4/23/2024 6:58 PM 190 0.05 0.00 0.00 0.00 0.00% 50 0 25.00%
ZTS240517C00195000 4/17/2024 2:03 PM 195 0.05 0.00 0.00 0.00 0.00% 201 0 25.00%
ZTS240517C00200000 4/22/2024 1:51 PM 200 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
ZTS240517C00210000 4/18/2024 7:32 PM 210 0.03 0.00 0.00 0.00 0.00% 13 0 25.00%
ZTS240517C00220000 4/1/2024 1:30 PM 220 0.45 0.00 0.00 0.00 0.00% 1 0 25.00%
ZTS240517C00230000 4/4/2024 4:06 PM 230 0.04 0.00 0.00 0.00 0.00% 1 0 25.00%
ZTS240517C00280000 3/19/2024 7:42 PM 280 0.05 0.00 0.75 0.00 0.00% 2 4 116.70%
ZTS240517C00290000 3/1/2024 3:28 PM 290 0.35 0.00 4.80 0.00 0.00% 4 4 170.07%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ZTS240517P00105000 4/12/2024 5:03 PM 105 0.23 0.00 0.00 0.00 0.00% 4 0 25.00%
ZTS240517P00110000 4/19/2024 2:26 PM 110 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
ZTS240517P00115000 4/19/2024 2:24 PM 115 0.10 0.00 0.00 0.00 0.00% 2 0 25.00%
ZTS240517P00125000 4/22/2024 4:28 PM 125 0.49 0.00 0.00 0.00 0.00% 2 0 12.50%
ZTS240517P00130000 4/24/2024 4:53 PM 130 0.45 0.00 0.00 0.00 0.00% 11 0 12.50%
ZTS240517P00135000 4/24/2024 6:14 PM 135 0.80 0.00 0.00 0.00 0.00% 28 0 12.50%
ZTS240517P00140000 4/24/2024 7:56 PM 140 1.38 0.00 0.00 0.00 0.00% 77 0 6.25%
ZTS240517P00145000 4/24/2024 7:38 PM 145 2.61 0.00 0.00 0.00 0.00% 109 0 3.13%
ZTS240517P00150000 4/24/2024 7:40 PM 150 4.55 0.00 0.00 0.00 0.00% 110 0 0.78%
ZTS240517P00155000 4/24/2024 7:40 PM 155 7.15 0.00 0.00 0.00 0.00% 238 0 0.00%
ZTS240517P00160000 4/19/2024 7:50 PM 160 14.30 0.00 0.00 0.00 0.00% 2 0 0.00%
ZTS240517P00165000 4/23/2024 3:39 PM 165 16.65 0.00 0.00 0.00 0.00% 3 0 0.00%
ZTS240517P00170000 4/23/2024 5:57 PM 170 21.10 0.00 0.00 0.00 0.00% 1 0 0.00%
ZTS240517P00175000 4/22/2024 3:14 PM 175 29.00 0.00 0.00 0.00 0.00% 2 0 0.00%
ZTS240517P00180000 4/22/2024 3:09 PM 180 33.94 0.00 0.00 0.00 0.00% 1 0 0.00%
ZTS240517P00185000 4/12/2024 4:43 PM 185 35.40 0.00 0.00 0.00 0.00% 1 0 0.00%
ZTS240517P00190000 4/24/2024 7:54 PM 190 39.00 0.00 0.00 0.00 0.00% 4 0 0.00%
ZTS240517P00195000 4/24/2024 7:54 PM 195 44.02 0.00 0.00 0.00 0.00% 4 4 0.00%
ZTS240517P00200000 4/24/2024 7:58 PM 200 48.62 0.00 0.00 0.00 0.00% 3 0 0.00%
ZTS240517P00210000 4/24/2024 7:58 PM 210 58.65 0.00 0.00 0.00 0.00% 3 0 0.00%

Related Tickers

ELAN Elanco Animal Health Incorporated
13.31
-1.11%
 
VTRS Viatris Inc.
11.55
+1.67%
 
ITCI Intra-Cellular Therapies, Inc.
73.12
-1.20%
 
NBIX Neurocrine Biosciences, Inc.
138.97
-0.80%
 
LNTH Lantheus Holdings, Inc.
65.21
+1.24%
 
TEVA Teva Pharmaceutical Industries Limited
13.01
0.00%
 
CGC Canopy Growth Corporation
8.97
-0.66%
 
TAK Takeda Pharmaceutical Company Limited
13.23
-1.12%
 
AMPH Amphastar Pharmaceuticals, Inc.
41.00
+0.22%
 
ACB Aurora Cannabis Inc.
7.20
-2.96%