ZTS - Zoetis Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTS200131C001100002020-01-09 3:23PM EST110.0025.1326.0030.600.00-30107.81%
ZTS200131C001150002020-01-09 3:23PM EST115.0020.1821.1025.700.00-30107.62%
ZTS200131C001160002020-01-08 9:36AM EST116.0018.1020.0024.700.00-1096.09%
ZTS200131C001230002019-12-17 10:18AM EST123.005.4613.9018.400.00--0114.89%
ZTS200131C001250002019-12-18 9:49AM EST125.004.2513.1017.500.00--1140.48%
ZTS200131C001260002019-12-20 9:47AM EST126.005.2010.6014.600.00-1074.22%
ZTS200131C001280002019-12-16 12:12AM EST128.001.859.0013.400.00--087.94%
ZTS200131C001290002019-12-20 2:18PM EST129.005.007.4011.900.00-403761.82%
ZTS200131C001300002020-01-21 11:27AM EST130.009.506.0010.200.00-41977103.71%
ZTS200131C001310002020-01-02 10:40AM EST131.003.405.209.800.00-1324111.23%
ZTS200131C001320002020-01-28 3:30PM EST132.006.904.507.20-3.10-31.00%1012963.87%
ZTS200131C001330002020-01-23 1:09PM EST133.005.003.507.800.00-1696.04%
ZTS200131C001340002020-01-28 1:23PM EST134.004.333.705.00+0.35+8.79%2545.90%
ZTS200131C001350002020-01-17 11:45AM EST135.005.602.804.000.00-31139.50%
ZTS200131C001360002020-01-27 1:47PM EST136.001.502.553.100.00-102835.11%
ZTS200131C001370002020-01-24 11:51AM EST137.001.801.902.250.00-108630.91%
ZTS200131C001380002020-01-28 1:50PM EST138.001.301.201.60+0.65+100.00%169729.35%
ZTS200131C001390002020-01-28 3:47PM EST139.000.870.750.90+0.49+128.95%114524.61%
ZTS200131C001400002020-01-28 12:11PM EST140.000.400.350.55+0.20+100.00%153924.41%
ZTS200131C001410002020-01-28 3:11PM EST141.000.240.000.30+0.15+166.67%274623.88%
ZTS200131C001420002020-01-28 11:54AM EST142.000.100.050.15-0.02-16.67%12123.54%
ZTS200131C001430002020-01-24 9:50AM EST143.000.130.100.100.00--3425.20%
ZTS200131C001440002020-01-23 10:06AM EST144.000.19-1.350.00--1768.51%
ZTS200131C001450002020-01-23 11:34AM EST145.000.05-0.100.00--3033.01%
ZTS200131C001460002020-01-22 2:43PM EST146.000.17-1.050.00--2072.07%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTS200131P001160002019-12-24 11:43AM EST116.000.150.000.150.00--293.36%
ZTS200131P001200002020-01-13 1:41PM EST120.000.200.000.950.00-55111.43%
ZTS200131P001210002019-12-30 10:04AM EST121.000.400.000.850.00--5103.52%
ZTS200131P001220002019-12-26 2:10PM EST122.000.460.000.400.00-1083.40%
ZTS200131P001230002020-01-24 3:16PM EST123.000.200.000.500.00--1882.72%
ZTS200131P001240002020-01-06 2:15PM EST124.000.420.000.950.00-22091.21%
ZTS200131P001250002020-01-24 2:29PM EST125.000.100.050.100.00-51558.20%
ZTS200131P001260002020-01-27 11:05AM EST126.000.100.000.150.00-4754.30%
ZTS200131P001270002019-12-30 12:17PM EST127.001.170.100.250.00--1959.38%
ZTS200131P001280002020-01-23 10:08AM EST128.000.050.000.050.00-1026243.36%
ZTS200131P001290002020-01-24 10:59AM EST129.000.100.150.200.00--3450.59%
ZTS200131P001300002020-01-22 9:42AM EST130.000.090.000.100.00-104140.92%
ZTS200131P001310002019-12-30 9:33AM EST131.002.150.000.150.00-4540.23%
ZTS200131P001320002020-01-27 12:37PM EST132.000.400.050.150.00--15135.74%
ZTS200131P001330002020-01-24 1:14PM EST133.000.390.100.200.00--533.69%
ZTS200131P001340002020-01-24 2:23PM EST134.000.750.200.250.00-203630.76%
ZTS200131P001350002020-01-27 3:19PM EST135.000.970.200.550.00-123134.57%
ZTS200131P001360002020-01-28 1:22PM EST136.000.550.350.50-0.90-62.07%254126.95%
ZTS200131P001370002020-01-28 3:48PM EST137.000.560.500.75-0.49-46.67%5925.78%
ZTS200131P001380002020-01-28 11:53AM EST138.001.000.801.05-1.37-57.81%111723.54%
ZTS200131P001390002020-01-24 2:40PM EST139.003.031.252.000.00--831.98%
ZTS200131P001400002020-01-27 2:00PM EST140.004.151.952.450.00-255228.08%
ZTS200131P001410002020-01-24 10:53AM EST141.003.852.653.100.00--4025.64%
ZTS200131P001420002020-01-24 10:53AM EST142.004.702.804.300.00--1336.77%