Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,809.08 -1,459.59 (-2.27%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240719C00120000 | 2024-03-15 2:27PM EDT | 120.00 | 54.00 | 30.40 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| ZTS240719C00125000 | 2024-04-26 1:38PM EDT | 125.00 | 35.70 | 33.20 | 38.00 | +11.20 | +45.71% | 1 | 7 | 59.64% |
| ZTS240719C00130000 | 2024-03-26 12:17PM EDT | 130.00 | 38.90 | 24.30 | 28.40 | 0.00 | - | 1 | 1 | 0.00% |
| ZTS240719C00135000 | 2023-11-28 3:28PM EDT | 135.00 | 47.85 | 64.30 | 68.80 | 0.00 | - | 1 | 0 | 200.29% |
| ZTS240719C00140000 | 2024-04-16 2:16PM EDT | 140.00 | 17.50 | 19.90 | 23.80 | 0.00 | - | 2 | 3 | 43.86% |
| ZTS240719C00145000 | 2024-04-26 2:15PM EDT | 145.00 | 18.40 | 17.40 | 20.50 | +4.70 | +34.31% | 1 | 9 | 43.76% |
| ZTS240719C00150000 | 2024-04-24 2:22PM EDT | 150.00 | 13.00 | 13.60 | 14.80 | +3.10 | +31.31% | 1 | 92 | 34.03% |
| ZTS240719C00155000 | 2024-04-26 2:04PM EDT | 155.00 | 11.46 | 11.20 | 11.80 | +3.96 | +52.80% | 6 | 168 | 33.36% |
| ZTS240719C00160000 | 2024-04-26 12:07PM EDT | 160.00 | 8.22 | 8.50 | 9.00 | +2.22 | +37.00% | 8 | 452 | 32.09% |
| ZTS240719C00165000 | 2024-04-26 3:21PM EDT | 165.00 | 6.50 | 6.20 | 6.60 | +2.20 | +51.16% | 12 | 210 | 30.82% |
| ZTS240719C00170000 | 2024-04-26 3:19PM EDT | 170.00 | 4.61 | 4.50 | 4.80 | +1.79 | +63.48% | 7 | 1,070 | 30.23% |
| ZTS240719C00175000 | 2024-04-26 12:15PM EDT | 175.00 | 3.10 | 3.10 | 3.50 | +1.50 | +93.75% | 6 | 120 | 30.13% |
| ZTS240719C00180000 | 2024-04-26 1:05PM EDT | 180.00 | 2.30 | 2.15 | 2.40 | +1.30 | +130.00% | 5 | 205 | 29.57% |
| ZTS240719C00185000 | 2024-04-26 12:00PM EDT | 185.00 | 1.60 | 1.40 | 1.75 | +0.98 | +158.06% | 1 | 164 | 29.92% |
| ZTS240719C00190000 | 2024-04-26 3:32PM EDT | 190.00 | 0.95 | 0.85 | 4.90 | +0.40 | +72.73% | 1 | 178 | 48.11% |
| ZTS240719C00195000 | 2024-04-26 3:46PM EDT | 195.00 | 0.65 | 0.55 | 1.25 | +0.45 | +225.00% | 2 | 446 | 33.13% |
| ZTS240719C00200000 | 2024-04-26 9:44AM EDT | 200.00 | 0.30 | 0.35 | 0.90 | +0.10 | +50.00% | 3 | 314 | 33.19% |
| ZTS240719C00210000 | 2024-04-22 1:11PM EDT | 210.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 2 | 241 | 35.13% |
| ZTS240719C00220000 | 2024-04-19 12:03PM EDT | 220.00 | 0.20 | 0.10 | 0.35 | -0.55 | -73.33% | 1 | 60 | 35.94% |
| ZTS240719C00230000 | 2024-04-15 12:56PM EDT | 230.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 21 | 690 | 58.64% |
| ZTS240719C00240000 | 2024-02-26 4:03PM EDT | 240.00 | 1.17 | 0.00 | 2.35 | 0.00 | - | 1 | 20 | 54.18% |
| ZTS240719C00250000 | 2024-03-01 11:54AM EDT | 250.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 68.24% |
| ZTS240719C00260000 | 2024-01-17 12:45PM EDT | 260.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 72.31% |
| ZTS240719C00280000 | 2024-04-24 12:28PM EDT | 280.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 52 | 51.07% |
| ZTS240719C00290000 | 2024-03-01 11:31AM EDT | 290.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 22 | 22 | 83.29% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240719P00090000 | 2024-02-06 3:40PM EDT | 90.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 8 | 71 | 62.31% |
| ZTS240719P00110000 | 2024-04-15 10:42AM EDT | 110.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 64.72% |
| ZTS240719P00115000 | 2024-04-22 10:26AM EDT | 115.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 58.67% |
| ZTS240719P00120000 | 2024-04-22 1:03PM EDT | 120.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 41.87% |
| ZTS240719P00125000 | 2024-04-25 11:43AM EDT | 125.00 | 1.10 | 0.20 | 2.50 | 0.00 | - | 1 | 20 | 47.73% |
| ZTS240719P00130000 | 2024-04-26 1:14PM EDT | 130.00 | 0.95 | 0.70 | 0.95 | -0.85 | -47.22% | 6 | 276 | 31.35% |
| ZTS240719P00135000 | 2024-04-26 2:40PM EDT | 135.00 | 1.39 | 1.10 | 1.40 | -1.36 | -49.45% | 4 | 133 | 29.94% |
| ZTS240719P00140000 | 2024-04-26 1:44PM EDT | 140.00 | 2.00 | 1.90 | 2.15 | -2.30 | -53.49% | 28 | 267 | 29.15% |
| ZTS240719P00145000 | 2024-04-26 1:44PM EDT | 145.00 | 3.00 | 2.90 | 3.20 | -1.80 | -37.50% | 265 | 107 | 28.38% |
| ZTS240719P00150000 | 2024-04-26 12:14PM EDT | 150.00 | 4.70 | 4.30 | 4.60 | -2.20 | -31.88% | 30 | 343 | 27.56% |
| ZTS240719P00155000 | 2024-04-26 11:32AM EDT | 155.00 | 6.64 | 6.10 | 6.40 | -1.86 | -21.88% | 30 | 94 | 26.68% |
| ZTS240719P00160000 | 2024-04-26 3:24PM EDT | 160.00 | 8.70 | 8.40 | 8.70 | -4.53 | -34.24% | 22 | 128 | 25.90% |
| ZTS240719P00165000 | 2024-04-26 2:14PM EDT | 165.00 | 11.40 | 11.10 | 11.60 | -6.12 | -34.93% | 90 | 169 | 25.48% |
| ZTS240719P00170000 | 2024-04-22 1:23PM EDT | 170.00 | 24.75 | 13.20 | 16.90 | 0.00 | - | 32 | 724 | 32.09% |
| ZTS240719P00175000 | 2024-04-22 1:58PM EDT | 175.00 | 28.65 | 16.10 | 20.90 | 0.00 | - | 2 | 22 | 33.34% |
| ZTS240719P00180000 | 2024-04-26 2:27PM EDT | 180.00 | 22.50 | 20.00 | 23.60 | -4.50 | -16.67% | 3 | 12 | 27.77% |
| ZTS240719P00185000 | 2024-04-04 10:40AM EDT | 185.00 | 19.35 | 24.70 | 29.50 | 0.00 | - | 2 | 0 | 35.77% |
| ZTS240719P00190000 | 2024-03-28 12:16PM EDT | 190.00 | 21.05 | 29.50 | 34.40 | 0.00 | - | 7 | 3 | 38.89% |
| ZTS240719P00195000 | 2024-04-26 3:07PM EDT | 195.00 | 36.60 | 34.00 | 38.90 | -7.40 | -16.82% | 1 | 16 | 39.66% |
| ZTS240719P00200000 | 2024-04-23 3:09PM EDT | 200.00 | 49.00 | 39.20 | 44.00 | 0.00 | - | 10 | 2 | 43.32% |
| ZTS240719P00220000 | 2023-12-22 10:30AM EDT | 220.00 | 27.00 | 31.50 | 35.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.