ZTS - Zoetis Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200131C001100002020-01-09 3:23PM EST110.0025.1326.1030.500.00-30150.15%
ZTS200131C001150002020-01-09 3:23PM EST115.0020.1821.4025.800.00-30134.67%
ZTS200131C001160002020-01-08 9:36AM EST116.0018.1023.5028.000.00-10190.06%
ZTS200131C001230002019-12-17 10:18AM EST123.005.4613.9018.400.00--0108.28%
ZTS200131C001250002019-12-18 9:49AM EST125.004.2513.1017.500.00--1117.55%
ZTS200131C001260002019-12-20 9:47AM EST126.005.2010.6014.600.00-1084.42%
ZTS200131C001280002019-12-16 12:12AM EST128.001.859.0013.400.00--084.67%
ZTS200131C001290002019-12-20 2:18PM EST129.005.007.4011.900.00-403770.97%
ZTS200131C001300002020-01-21 11:27AM EST130.009.507.0010.400.00-4197766.85%
ZTS200131C001310002020-01-02 10:40AM EST131.003.405.409.600.00-132458.77%
ZTS200131C001320002020-01-21 3:55PM EST132.0010.005.608.500.00-1012961.77%
ZTS200131C001330002020-01-23 1:09PM EST133.005.004.807.300.00-1656.32%
ZTS200131C001340002020-01-15 12:26PM EST134.005.444.605.600.00-21551.37%
ZTS200131C001350002020-01-17 11:45AM EST135.005.603.704.100.00-31145.44%
ZTS200131C001360002020-01-21 9:30AM EST136.004.202.953.400.00-81443.12%
ZTS200131C001370002020-01-23 3:53PM EST137.002.292.352.600.00-108238.84%
ZTS200131C001380002020-01-23 3:59PM EST138.001.791.751.950.00-18535.79%
ZTS200131C001390002020-01-23 3:35PM EST139.001.201.151.350.00-21932.42%
ZTS200131C001400002020-01-24 9:41AM EST140.000.750.750.95+0.05+7.14%34530.76%
ZTS200131C001410002020-01-21 3:40PM EST141.001.400.400.600.00-182828.61%
ZTS200131C001420002020-01-22 11:05AM EST142.001.480.200.350.00-51726.71%
ZTS200131C001430002020-01-22 2:43PM EST143.001.060.100.200.00---25.54%
ZTS200131C001440002020-01-22 1:39PM EST144.000.19-0.150.00---26.42%
ZTS200131C001450002020-01-23 11:34AM EST145.000.05-0.200.00---30.91%
ZTS200131C001460002020-01-22 2:43PM EST146.000.17-0.150.00---31.45%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200131P001160002019-12-24 11:43AM EST116.000.150.000.150.00--257.03%
ZTS200131P001200002020-01-13 1:41PM EST120.000.200.000.350.00-5554.10%
ZTS200131P001210002020-01-06 12:01AM EST121.000.400.000.150.00--549.71%
ZTS200131P001220002019-12-26 2:10PM EST122.000.460.000.400.00-1058.15%
ZTS200131P001230002019-12-17 9:48AM EST123.002.000.004.800.00--0100.34%
ZTS200131P001240002020-01-06 2:15PM EST124.000.420.000.150.00-22041.21%
ZTS200131P001250002020-01-23 11:13AM EST125.000.050.000.100.00--135.45%
ZTS200131P001260002019-12-20 2:05PM EST126.001.080.000.150.00-4435.55%
ZTS200131P001270002019-12-30 12:17PM EST127.001.170.000.150.00--1932.62%
ZTS200131P001280002020-01-22 9:42AM EST128.000.050.000.150.00-1025229.79%
ZTS200131P001290002020-01-23 2:33PM EST129.000.100.000.350.00--2633.40%
ZTS200131P001300002020-01-22 9:42AM EST130.000.090.100.200.00-104125.64%
ZTS200131P001310002019-12-30 9:33AM EST131.002.150.100.250.00-4523.98%
ZTS200131P001320002020-01-23 10:55AM EST132.000.200.150.300.00--2821.83%
ZTS200131P001330002020-01-02 11:34AM EST133.002.800.250.400.00--120.34%
ZTS200131P001340002020-01-22 1:33PM EST134.000.120.350.450.00-203617.26%
ZTS200131P001350002020-01-23 1:46PM EST135.000.700.450.700.00-101116.65%
ZTS200131P001360002020-01-23 3:24PM EST136.000.900.650.850.00-3513.26%
ZTS200131P001370002020-01-23 3:12PM EST137.001.200.901.050.00-118.57%
ZTS200131P001380002020-01-21 3:42PM EST138.000.451.301.400.00---0.00%
ZTS200131P001390002020-01-23 12:12PM EST139.002.001.652.100.00---0.00%
ZTS200131P001400002020-01-23 11:49AM EST140.002.732.302.500.00-25200.00%
ZTS200131P001410002020-01-22 1:39PM EST141.002.602.904.300.00---0.00%
ZTS200131P001420002020-01-22 11:26AM EST142.003.302.505.100.00---0.00%