ZTS - Zoetis Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS191025C001130002019-10-11 12:44PM EDT113.0016.3413.3016.700.00-99106.25%
ZTS191025C001200002019-09-19 12:04PM EDT120.006.278.209.500.00-2652.44%
ZTS191025C001210002019-10-11 9:43AM EDT121.007.996.509.300.00-111877.69%
ZTS191025C001220002019-10-15 9:55AM EDT122.007.105.407.700.00-110860.99%
ZTS191025C001230002019-09-27 9:31AM EDT123.004.504.906.900.00-129459.25%
ZTS191025C001240002019-10-11 11:12AM EDT124.006.104.605.000.00-48437.21%
ZTS191025C001250002019-10-15 3:17PM EDT125.004.203.704.000.00-213032.11%
ZTS191025C001260002019-10-18 2:53PM EDT126.002.602.903.20-0.25-8.77%63330.18%
ZTS191025C001270002019-10-15 11:01AM EDT127.003.242.202.400.00-1110827.34%
ZTS191025C001280002019-10-18 1:18PM EDT128.001.351.451.75-0.80-37.21%1023925.78%
ZTS191025C001290002019-10-18 12:29PM EDT129.000.850.951.15-0.25-22.73%117623.58%
ZTS191025C001300002019-10-18 3:46PM EDT130.000.500.550.65-0.10-16.67%76921.09%
ZTS191025C001310002019-10-17 1:52PM EDT131.000.400.250.400.00-373421.00%
ZTS191025C001320002019-10-18 10:09AM EDT132.000.160.100.25-0.12-42.86%15021.39%
ZTS191025C001330002019-10-16 11:07AM EDT133.000.130.000.150.00-14921.68%
ZTS191025C001340002019-09-09 2:02PM EDT134.001.050.000.700.00-102739.84%
ZTS191025C001350002019-10-11 9:56AM EDT135.000.850.050.950.00-21249.27%
ZTS191025C001360002019-09-30 11:30AM EDT136.000.300.050.950.00-11053.27%
ZTS191025C001390002019-09-06 7:44PM EDT139.000.600.004.800.00-101094.19%
Putsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS191025P001130002019-09-17 11:47AM EDT113.000.970.000.250.00--154.88%
ZTS191025P001150002019-09-17 11:47AM EDT115.001.220.004.800.00--6114.70%
ZTS191025P001160002019-10-10 12:02PM EDT116.000.130.000.150.00-202146.88%
ZTS191025P001180002019-10-16 9:35AM EDT118.000.100.050.200.00-121342.87%
ZTS191025P001190002019-10-11 11:24AM EDT119.000.250.100.750.00-1157.37%
ZTS191025P001200002019-10-08 11:24AM EDT120.000.770.100.750.00-21652.98%
ZTS191025P001210002019-10-14 12:11PM EDT121.000.450.050.150.00-22330.27%
ZTS191025P001220002019-10-10 12:37PM EDT122.000.550.050.200.00-120528.81%
ZTS191025P001230002019-10-18 10:52AM EDT123.000.100.100.25-0.55-84.62%25426.86%
ZTS191025P001240002019-10-18 1:25PM EDT124.000.300.150.30-0.54-64.29%374824.37%
ZTS191025P001250002019-10-18 9:45AM EDT125.000.400.250.40-0.09-18.37%33922.56%
ZTS191025P001260002019-10-09 10:13AM EDT126.002.100.400.550.00-132620.85%
ZTS191025P001270002019-10-18 12:25PM EDT127.000.950.650.75-0.25-20.83%204518.85%
ZTS191025P001280002019-10-18 12:29PM EDT128.001.300.901.050.00--1216.94%