NYSE - Nasdaq Real Time Price • USD
Zoetis Inc. (ZTS)
At close: 4:00 PM EDT
After hours: 4:09 PM EDT
| 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 | 16.00 | 18.30 | 0.00 | 0.00% | 1 | 2 | 54.57% |
| ZTS240517C00140000 | 4/24/2024 6:52 PM | 140 | 12.90 | 11.60 | 15.10 | 2.60 | 25.24% | 11 | 20 | 57.78% |
| ZTS240517C00145000 | 4/24/2024 7:43 PM | 145 | 9.16 | 8.90 | 9.50 | 1.16 | 14.50% | 23 | 853 | 40.43% |
| ZTS240517C00150000 | 4/24/2024 7:43 PM | 150 | 6.00 | 5.90 | 6.30 | 0.80 | 15.38% | 197 | 935 | 38.03% |
| ZTS240517C00155000 | 4/24/2024 7:16 PM | 155 | 3.90 | 3.60 | 3.80 | 0.80 | 25.81% | 295 | 4,050 | 35.94% |
| ZTS240517C00160000 | 4/24/2024 7:38 PM | 160 | 2.20 | 2.05 | 2.25 | 0.44 | 25.00% | 293 | 688 | 35.77% |
| ZTS240517C00165000 | 4/24/2024 7:45 PM | 165 | 1.19 | 1.10 | 1.35 | 0.39 | 44.83% | 95 | 1,134 | 36.62% |
| ZTS240517C00170000 | 4/24/2024 7:44 PM | 170 | 0.65 | 0.40 | 0.80 | 0.15 | 30.00% | 66 | 849 | 37.57% |
| ZTS240517C00175000 | 4/24/2024 7:56 PM | 175 | 0.36 | 0.25 | 0.50 | 0.16 | 76.19% | 12 | 436 | 39.11% |
| ZTS240517C00180000 | 4/22/2024 7:44 PM | 180 | 0.05 | 0.05 | 0.25 | 0.00 | 0.00% | 22 | 309 | 38.82% |
| ZTS240517C00185000 | 4/22/2024 2:31 PM | 185 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 383 | 39.99% |
| ZTS240517C00190000 | 4/23/2024 6:58 PM | 190 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 112 | 51.76% |
| ZTS240517C00195000 | 4/17/2024 2:03 PM | 195 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 201 | 196 | 56.35% |
| ZTS240517C00200000 | 4/22/2024 1:51 PM | 200 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 230 | 60.69% |
| ZTS240517C00210000 | 4/18/2024 7:32 PM | 210 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 168 | 68.95% |
| ZTS240517C00220000 | 4/1/2024 1:30 PM | 220 | 0.45 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 29 | 58.20% |
| ZTS240517C00230000 | 4/4/2024 4:06 PM | 230 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 83.79% |
| ZTS240517C00280000 | 3/19/2024 7:42 PM | 280 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 114.26% |
| ZTS240517C00290000 | 3/1/2024 3:28 PM | 290 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 4 | 166.48% |
| 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 | 0.75 | 0.00 | 0.00% | 4 | 4 | 79.10% |
| ZTS240517P00110000 | 4/19/2024 2:26 PM | 110 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 70.41% |
| ZTS240517P00115000 | 4/19/2024 2:24 PM | 115 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 62.01% |
| ZTS240517P00125000 | 4/22/2024 4:28 PM | 125 | 0.49 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 31 | 53.81% |
| ZTS240517P00130000 | 4/24/2024 4:53 PM | 130 | 0.45 | 0.35 | 0.50 | 0.05 | 12.50% | 11 | 1,038 | 40.63% |
| ZTS240517P00135000 | 4/24/2024 6:14 PM | 135 | 0.80 | 0.65 | 0.80 | -0.10 | -11.11% | 28 | 147 | 36.96% |
| ZTS240517P00140000 | 4/24/2024 7:56 PM | 140 | 1.38 | 1.30 | 1.50 | -0.32 | -18.82% | 77 | 2,034 | 35.23% |
| ZTS240517P00145000 | 4/24/2024 7:38 PM | 145 | 2.61 | 2.50 | 2.70 | -0.39 | -13.00% | 109 | 3,631 | 33.79% |
| ZTS240517P00150000 | 4/24/2024 7:40 PM | 150 | 4.55 | 4.30 | 4.70 | -1.05 | -18.75% | 110 | 7,305 | 33.34% |
| ZTS240517P00155000 | 4/24/2024 7:40 PM | 155 | 7.15 | 7.10 | 7.40 | -1.05 | -12.80% | 238 | 534 | 32.46% |
| ZTS240517P00160000 | 4/19/2024 7:50 PM | 160 | 14.30 | 9.20 | 13.00 | 0.00 | 0.00% | 2 | 616 | 47.74% |
| ZTS240517P00165000 | 4/23/2024 3:39 PM | 165 | 16.65 | 13.40 | 17.00 | 0.00 | 0.00% | 3 | 3,769 | 49.87% |
| ZTS240517P00170000 | 4/23/2024 5:57 PM | 170 | 21.10 | 17.40 | 21.60 | 0.00 | 0.00% | 1 | 843 | 54.85% |
| ZTS240517P00175000 | 4/22/2024 3:14 PM | 175 | 29.00 | 22.00 | 26.50 | 0.00 | 0.00% | 2 | 25 | 61.47% |
| ZTS240517P00180000 | 4/22/2024 3:09 PM | 180 | 33.94 | 26.50 | 30.90 | 0.00 | 0.00% | 1 | 9 | 62.24% |
| ZTS240517P00185000 | 4/12/2024 4:43 PM | 185 | 35.40 | 31.60 | 36.00 | 0.00 | 0.00% | 1 | 0 | 69.65% |
| ZTS240517P00190000 | 4/24/2024 7:54 PM | 190 | 39.00 | 36.60 | 40.40 | 24.67 | 172.16% | 4 | 24 | 68.04% |
| ZTS240517P00195000 | 4/24/2024 7:54 PM | 195 | 44.02 | 29.60 | 45.90 | 31.92 | 263.80% | 4 | 4 | 80.13% |
| ZTS240517P00200000 | 4/24/2024 7:58 PM | 200 | 48.62 | 46.50 | 50.60 | 15.07 | 81.55% | 3 | 4 | 81.47% |
| ZTS240517P00210000 | 4/24/2024 7:58 PM | 210 | 58.65 | 56.60 | 60.50 | 44.35 | 310.14% | 3 | 0 | 89.80% |
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%