ZTS - Zoetis Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200529C001150002020-05-13 11:37AM EDT115.0010.1412.7016.500.00-15109.28%
ZTS200529C001160002020-04-24 2:16PM EDT116.0013.6012.3015.900.00-1010114.55%
ZTS200529C001200002020-05-13 9:33AM EDT120.006.158.1011.800.00-1190.41%
ZTS200529C001220002020-05-18 12:10AM EDT122.006.326.409.600.00--674.95%
ZTS200529C001230002020-04-20 12:05AM EDT123.007.005.608.400.00--265.09%
ZTS200529C001240002020-05-18 12:10AM EDT124.003.004.908.500.00--581.69%
ZTS200529C001250002020-05-14 11:54AM EDT125.002.404.006.500.00-2356.10%
ZTS200529C001260002020-05-14 3:36PM EDT126.003.402.905.400.00-92948.39%
ZTS200529C001270002020-05-20 9:34AM EDT127.009.573.505.600.00-103864.11%
ZTS200529C001280002020-05-18 12:24PM EDT128.004.601.603.400.00-21036.26%
ZTS200529C001290002020-05-22 3:58PM EDT129.002.341.552.80-0.06-2.50%32736.38%
ZTS200529C001300002020-05-22 11:04AM EDT130.002.180.903.50-1.10-33.54%73756.74%
ZTS200529C001310002020-05-22 3:30PM EDT131.001.401.001.70-0.38-21.35%271134.72%
ZTS200529C001320002020-05-22 3:03PM EDT132.001.150.051.35+0.50+76.92%42235.38%
ZTS200529C001330002020-05-22 3:41PM EDT133.000.700.301.70+0.70-11847.56%
ZTS200529C001340002020-05-22 3:14PM EDT134.000.500.002.20+0.50-132362.21%
ZTS200529C001350002020-05-22 1:15PM EDT135.000.550.200.75+0.05+10.00%77039.75%
ZTS200529C001360002020-05-22 9:47AM EDT136.000.300.151.30+0.30-72256.06%
ZTS200529C001370002020-05-20 1:00PM EDT137.001.250.001.150.00-61757.62%
ZTS200529C001380002020-05-21 3:10PM EDT138.000.190.000.700.00-14251.42%
ZTS200529C001390002020-05-20 1:00PM EDT139.000.750.050.40+0.75--346.53%
ZTS200529C001400002020-05-21 9:49AM EDT140.000.300.000.500.00-17853.37%
Putsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200529P000900002020-05-19 9:30AM EDT90.000.050.003.200.00-11251.86%
ZTS200529P001000002020-05-18 12:10AM EDT100.000.40-1.800.00--1202.20%
ZTS200529P001050002020-04-22 3:50PM EDT105.001.450.003.200.00--3167.97%
ZTS200529P001100002020-05-22 2:00PM EDT110.000.100.000.15+0.10-1170.31%
ZTS200529P001140002020-04-24 3:15PM EDT114.002.700.000.600.00-252574.51%
ZTS200529P001150002020-05-18 2:36PM EDT115.000.260.003.100.00-1516113.67%
ZTS200529P001160002020-04-24 3:15PM EDT116.003.100.000.600.00-9966.70%
ZTS200529P001170002020-04-24 3:15PM EDT117.003.400.050.250.00-242454.10%
ZTS200529P001180002020-05-14 10:29AM EDT118.002.300.050.350.00-2453.61%
ZTS200529P001190002020-05-22 11:24AM EDT119.000.200.000.65-1.50-88.24%31655.96%
ZTS200529P001200002020-05-22 3:08PM EDT120.000.200.000.65-0.10-33.33%212251.95%
ZTS200529P001210002020-05-14 11:54AM EDT121.002.800.001.200.00-81757.37%
ZTS200529P001220002020-05-18 2:39PM EDT122.000.510.000.400.00-32246.58%
ZTS200529P001230002020-05-22 11:38AM EDT123.000.400.001.45+0.10+33.33%5751.61%
ZTS200529P001240002020-05-22 3:22PM EDT124.000.850.100.55-3.45-80.23%3542.24%
ZTS200529P001250002020-05-22 3:59PM EDT125.000.550.200.65-0.15-21.43%226339.99%
ZTS200529P001260002020-05-22 3:48PM EDT126.000.700.000.70-0.20-22.22%61936.13%
ZTS200529P001270002020-05-22 3:58PM EDT127.000.900.001.05-0.20-18.18%92637.89%
ZTS200529P001280002020-05-22 3:40PM EDT128.001.400.701.30-0.10-6.67%2012336.43%
ZTS200529P001290002020-05-22 2:54PM EDT129.001.801.001.70-0.22-10.89%11336.55%
ZTS200529P001300002020-05-22 3:36PM EDT130.002.101.102.05-0.30-12.50%1311334.67%
ZTS200529P001310002020-05-22 12:29PM EDT131.002.451.702.65+0.10+4.26%121735.69%
ZTS200529P001320002020-05-21 3:39PM EDT132.003.322.453.50+3.32--339.87%
ZTS200529P001330002020-05-22 9:52AM EDT133.003.802.654.70+3.80-11149.49%
ZTS200529P001340002020-05-20 1:10PM EDT134.002.252.906.30+2.25--565.92%
ZTS200529P001350002020-05-21 9:47AM EDT135.004.013.305.90+4.01--145.29%
ZTS200529P001360002020-05-21 9:53AM EDT136.004.205.007.10+4.20--754.20%
ZTS200529P001370002020-05-21 3:39PM EDT137.007.135.508.30+7.13--263.09%
ZTS200529P001400002020-05-19 2:19PM EDT140.006.157.7010.80+6.15--264.84%
ZTS200529P001450002020-05-19 2:19PM EDT145.0010.7513.2016.60+10.75--2104.05%