ZTS - Zoetis Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200417C000650002020-03-20 6:07PM EDT65.0040.9061.5066.200.00--10201.17%
ZTS200417C000700002020-04-02 1:52PM EDT70.0044.1356.5061.200.00-11181.25%
ZTS200417C000750002020-02-11 12:15PM EDT75.0069.0047.4050.400.00-200.00%
ZTS200417C000800002019-12-23 3:37PM EDT80.0053.3056.5061.000.00-23469.48%
ZTS200417C000850002020-04-01 11:06AM EDT85.0029.6941.5046.200.00-217128.13%
ZTS200417C000900002020-03-23 3:15PM EDT90.0027.2336.6041.200.00-229119.34%
ZTS200417C000940002020-04-06 1:26PM EDT94.0032.5232.5037.200.00-10100.39%
ZTS200417C000950002020-03-30 11:16AM EDT95.0022.5031.7036.200.00-146108.59%
ZTS200417C000960002020-03-24 3:51PM EDT96.0011.5030.7035.200.00-172105.27%
ZTS200417C000990002020-03-23 10:30AM EDT99.004.8027.7032.200.00-6695.80%
ZTS200417C001000002020-04-07 11:21AM EDT100.0031.0026.5030.900.00-313164.94%
ZTS200417C001010002020-03-24 9:45AM EDT101.004.5025.5030.200.00-5579.88%
ZTS200417C001020002020-03-24 9:46AM EDT102.004.0024.5029.200.00--477.15%
ZTS200417C001030002020-03-25 12:39PM EDT103.0010.2723.5028.200.00-6674.41%
ZTS200417C001040002020-03-25 1:24PM EDT104.0012.0022.5027.200.00-2571.48%
ZTS200417C001050002020-04-09 10:02AM EDT105.0025.3021.5026.20+9.93+64.61%521168.75%
ZTS200417C001060002020-03-25 12:45PM EDT106.008.2020.5025.200.00-61066.02%
ZTS200417C001070002020-04-01 3:04PM EDT107.006.7019.6024.200.00-84867.77%
ZTS200417C001100002020-04-09 9:52AM EDT110.0018.0717.0020.40+4.57+33.85%2079108.45%
ZTS200417C001120002020-04-01 2:55PM EDT112.005.2014.5019.200.00--1116.50%
ZTS200417C001130002020-04-02 3:50PM EDT113.006.1013.8018.400.00--660.55%
ZTS200417C001140002020-04-08 9:44AM EDT114.0010.6912.6017.400.00-11353.13%
ZTS200417C001150002020-04-09 2:00PM EDT115.0016.2211.5015.70+1.72+11.86%119993.19%
ZTS200417C001160002020-04-01 11:05AM EDT116.005.1011.0015.400.00-11412854.30%
ZTS200417C001170002020-04-08 9:44AM EDT117.008.2810.1014.400.00-15752.44%
ZTS200417C001180002020-04-06 12:42PM EDT118.0011.009.1013.20+2.90+35.80%110588.62%
ZTS200417C001190002020-04-01 12:24PM EDT119.002.859.8012.000.00-3710560.38%
ZTS200417C001200002020-04-09 1:38PM EDT120.0010.009.0011.20+1.70+20.48%10539960.11%
ZTS200417C001210002020-04-09 1:35PM EDT121.009.007.109.60+3.10+52.54%51164.50%
ZTS200417C001220002020-04-06 12:04PM EDT122.004.306.709.600.00-41752.34%
ZTS200417C001250002020-04-09 2:20PM EDT125.005.604.506.10+0.88+18.64%111,04752.66%
ZTS200417C001300002020-04-09 3:47PM EDT130.002.551.852.60+0.80+45.71%2540141.70%
ZTS200417C001350002020-04-09 3:43PM EDT135.000.810.101.55+0.41+102.50%635050.15%
ZTS200417C001400002020-04-09 3:56PM EDT140.000.150.100.55-0.10-40.00%401,37247.75%
ZTS200417C001450002020-04-09 10:40AM EDT145.000.050.000.30-0.10-66.67%189552.83%
ZTS200417C001500002020-04-08 12:31PM EDT150.000.010.004.500.00-10730112.55%
ZTS200417C001550002020-04-03 3:14PM EDT155.000.050.000.100.00-230955.86%
ZTS200417C001600002020-03-26 9:34AM EDT160.000.200.001.000.00-7925793.75%
ZTS200417C001650002020-02-12 10:30AM EDT165.000.300.004.700.00-10154.54%
ZTS200417C001700002020-04-01 2:29PM EDT170.000.200.004.800.00-13167.43%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200417P000650002020-02-11 1:37PM EDT65.000.300.000.900.00-400252.73%
ZTS200417P000800002020-04-02 3:50PM EDT80.000.300.004.800.00-1315273.78%
ZTS200417P000850002020-04-02 2:02PM EDT85.000.700.004.900.00-247247.95%
ZTS200417P000900002020-04-01 11:05AM EDT90.000.950.000.950.00-5158146.29%
ZTS200417P000940002020-03-30 2:27PM EDT94.001.350.004.900.00-3039201.66%
ZTS200417P000950002020-04-01 9:44AM EDT95.001.560.152.000.00-1424154.39%
ZTS200417P000960002020-03-24 1:07PM EDT96.004.400.004.900.00--1191.80%
ZTS200417P000970002020-03-24 9:47AM EDT97.004.200.004.800.00--5185.64%
ZTS200417P000980002020-04-06 9:38AM EDT98.000.650.003.200.00-89158.89%
ZTS200417P000990002020-04-06 9:38AM EDT99.000.950.102.150.00-1132139.65%
ZTS200417P001000002020-04-06 9:39AM EDT100.000.850.051.400.00-161,799121.00%
ZTS200417P001010002020-04-06 9:38AM EDT101.000.800.003.800.00-2237153.91%
ZTS200417P001020002020-04-06 9:38AM EDT102.000.850.004.300.00-1665155.71%
ZTS200417P001030002020-04-06 9:38AM EDT103.000.900.003.300.00-654138.43%
ZTS200417P001040002020-04-06 9:37AM EDT104.000.950.003.500.00-1733136.72%
ZTS200417P001050002020-04-07 10:42AM EDT105.001.710.003.500.00-1384132.32%
ZTS200417P001060002020-04-02 3:44PM EDT106.002.200.053.800.00-412132.23%
ZTS200417P001070002020-03-30 3:51PM EDT107.003.500.052.550.00-3146112.26%
ZTS200417P001090002020-04-06 9:40AM EDT109.001.000.052.600.00-617104.74%
ZTS200417P001100002020-04-07 12:34PM EDT110.001.660.204.100.00-50326119.51%
ZTS200417P001120002020-04-09 12:50PM EDT112.000.500.051.75-4.20-89.36%203081.79%
ZTS200417P001130002020-04-01 12:23PM EDT113.005.500.252.150.00--1785.55%
ZTS200417P001140002020-04-06 9:39AM EDT114.001.800.301.400.00-814272.95%
ZTS200417P001150002020-04-08 3:26PM EDT115.000.800.300.750.00-6345860.06%
ZTS200417P001160002020-04-06 9:39AM EDT116.002.350.302.250.00-101375.20%
ZTS200417P001170002020-04-06 9:40AM EDT117.002.400.402.000.00-2013269.53%
ZTS200417P001180002020-04-06 12:41PM EDT118.001.750.454.200.00-171086.47%
ZTS200417P001200002020-04-09 1:52PM EDT120.000.500.251.05-2.25-81.82%180154.32%
ZTS200417P001250002020-04-09 3:10PM EDT125.001.801.352.25-0.30-14.29%50737551.22%
ZTS200417P001300002020-04-09 3:35PM EDT130.003.203.304.00-1.80-36.00%1220343.70%
ZTS200417P001350002020-04-09 10:54AM EDT135.007.005.508.20-1.10-13.58%450956.32%
ZTS200417P001400002020-04-09 2:46PM EDT140.0011.4610.5012.30-6.04-34.51%1171,11458.89%
ZTS200417P001450002020-03-31 1:45PM EDT145.0024.5015.6018.800.00-103471.58%
ZTS200417P001500002020-02-18 1:34PM EDT150.008.5045.7049.900.00-66448.56%
ZTS200417P001600002020-03-20 6:07PM EDT160.0048.9028.5033.800.00--10146.02%