ZTS - Zoetis Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTS190628C001000002019-06-11 10:23AM EDT100.0010.9510.7014.700.00-1042159.72%
ZTS190628C001010002019-06-03 12:01AM EDT101.002.709.5013.100.00--25128.42%
ZTS190628C001020002019-06-05 10:10AM EDT102.007.308.3011.800.00-1882108.30%
ZTS190628C001030002019-06-07 2:02PM EDT103.007.807.4011.300.00-157120.80%
ZTS190628C001040002019-06-07 3:20PM EDT104.006.956.5010.400.00-2128116.41%
ZTS190628C001050002019-06-20 3:59PM EDT105.008.037.308.700.00-52382.72%
ZTS190628C001060002019-06-10 11:13AM EDT106.004.375.009.400.00-212752.05%
ZTS190628C001070002019-06-03 11:25AM EDT107.001.005.207.800.00-2860.55%
ZTS190628C001080002019-06-21 3:54PM EDT108.005.604.705.60+2.59+86.05%227857.32%
ZTS190628C001090002019-06-21 10:13AM EDT109.003.764.004.700.00-1653.27%
ZTS190628C001100002019-06-25 9:40AM EDT110.004.803.103.700.00-556445.36%
ZTS190628C001110002019-06-21 12:45PM EDT111.002.302.252.600.00-822034.13%
ZTS190628C001120002019-06-21 11:47AM EDT112.001.801.601.80+1.80+∞%51830.57%
ZTS190628C001130002019-06-21 11:22AM EDT113.001.221.001.15-0.33-21.29%108928.27%
ZTS190628C001140002019-06-25 2:22PM EDT114.001.000.550.750.00-2621028.91%
ZTS190628C001150002019-06-25 1:42PM EDT115.000.500.250.500.00-55230.52%
ZTS190628C001160002019-06-25 10:26AM EDT116.000.400.100.300.00--230.91%
ZTS190628C001180002019-06-20 10:12AM EDT118.000.250.000.100.00--332.03%
ZTS190628C001200002019-06-17 12:14AM EDT120.000.05-0.350.00--156.45%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTS190628P001000002019-06-18 11:42AM EDT100.000.100.000.450.00-102287.50%
ZTS190628P001020002019-06-18 12:05PM EDT102.000.080.000.200.00-10064.26%
ZTS190628P001030002019-06-03 9:46AM EDT103.002.100.000.250.00-32261.91%
ZTS190628P001040002019-06-05 11:11AM EDT104.000.720.000.250.00-11856.64%
ZTS190628P001050002019-06-07 11:36AM EDT105.000.520.000.250.00-1551.37%
ZTS190628P001060002019-06-04 11:47AM EDT106.001.100.000.150.00--2048.05%
ZTS190628P001070002019-06-14 12:38PM EDT107.000.440.050.150.00-63042.48%
ZTS190628P001080002019-06-18 12:17PM EDT108.000.300.100.200.00-22639.75%
ZTS190628P001090002019-06-21 3:59PM EDT109.000.250.150.30-0.05-16.67%1238.28%
ZTS190628P001100002019-06-25 9:49AM EDT110.000.050.200.400.00-239635.25%
ZTS190628P001110002019-06-19 3:05PM EDT111.000.390.350.600.00-1013433.89%
ZTS190628P001120002019-06-24 11:42AM EDT112.000.390.650.850.00--1431.59%
ZTS190628P001130002019-06-21 3:58PM EDT113.001.001.051.20+1.00+∞%26229.25%
ZTS190628P001140002019-06-21 3:46PM EDT114.001.501.601.80+1.50+∞%13829.98%
ZTS190628P001150002019-06-20 10:50AM EDT115.001.352.102.550.00--131.69%
ZTS190628P001160002019-06-25 12:30PM EDT116.001.902.853.400.00--634.13%