ZTS - Zoetis Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200717C000500002020-06-22 6:46PM EDT50.0077.0484.5089.400.00--2533.11%
ZTS200717C000700002020-06-22 6:46PM EDT70.0038.3064.7069.500.00--150.00%
ZTS200717C000850002020-06-22 6:46PM EDT85.0043.7449.5054.500.00-11288.33%
ZTS200717C000900002020-06-25 2:46PM EDT90.0044.0044.7049.500.00-1150.00%
ZTS200717C000950002020-06-22 6:46PM EDT95.0011.0039.7044.500.00-808050.00%
ZTS200717C001000002020-07-06 10:01AM EDT100.0039.5034.7039.40-0.94-2.32%170207.42%
ZTS200717C001050002020-06-22 6:46PM EDT105.0024.0029.7034.400.00-59183.59%
ZTS200717C001100002020-07-08 3:02PM EDT110.0028.0724.7029.40+1.67+6.33%2112160.35%
ZTS200717C001150002020-06-22 6:46PM EDT115.0025.0619.7023.800.00-15116123.68%
ZTS200717C001200002020-07-08 3:02PM EDT120.0018.0914.8018.50-0.36-1.95%410195.70%
ZTS200717C001250002020-07-10 10:56AM EDT125.0011.9010.5013.50-2.27-16.02%101,17375.20%
ZTS200717C001300002020-07-09 10:55AM EDT130.007.506.607.90-0.08-1.06%149942.82%
ZTS200717C001320002020-06-29 10:31AM EDT132.003.804.206.20+3.80--1440.11%
ZTS200717C001330002020-06-30 3:31PM EDT133.005.503.506.80+1.30+30.95%53359.69%
ZTS200717C001340002020-07-09 12:06PM EDT134.003.753.705.00-0.15-3.85%1042.94%
ZTS200717C001350002020-07-10 3:07PM EDT135.003.103.204.30-0.05-1.59%879541.77%
ZTS200717C001360002020-07-10 1:21PM EDT136.002.301.054.20+2.30+2,300.00%4248.05%
ZTS200717C001370002020-07-10 3:53PM EDT137.002.150.302.85-0.11-4.87%187736.99%
ZTS200717C001380002020-07-10 3:42PM EDT138.001.600.002.20-0.70-30.43%1017134.55%
ZTS200717C001390002020-07-09 3:48PM EDT139.001.500.003.50-0.60-28.57%926257.50%
ZTS200717C001400002020-07-10 1:52PM EDT140.000.800.501.20-0.50-38.46%381,48331.01%
ZTS200717C001410002020-07-08 12:05PM EDT141.001.200.501.45+0.19+18.81%32739.14%
ZTS200717C001420002020-07-02 3:34PM EDT142.001.200.000.55+0.10+9.09%61628.22%
ZTS200717C001430002020-07-09 3:31PM EDT143.000.400.001.35-0.55-57.89%2745.85%
ZTS200717C001440002020-07-07 10:41AM EDT144.000.900.051.35+0.10+12.50%121149.71%
ZTS200717C001450002020-07-10 10:00AM EDT145.000.150.100.25-0.30-66.67%32,83430.27%
ZTS200717C001460002020-06-29 12:37PM EDT146.000.180.001.70-0.87-82.86%3562.99%
ZTS200717C001500002020-07-09 1:16PM EDT150.000.050.050.10-0.15-75.00%453435.94%
ZTS200717C001550002020-07-07 10:03AM EDT155.000.150.000.75+0.05+50.00%681760.06%
ZTS200717C001600002020-06-29 1:31PM EDT160.000.050.004.50-0.21-80.77%290118.36%
ZTS200717C001650002020-06-22 6:46PM EDT165.000.100.003.000.00-1022116.26%
ZTS200717C001700002020-06-22 6:46PM EDT170.000.900.103.000.00-16129.88%
ZTS200717C001750002020-06-22 6:46PM EDT175.000.060.100.300.00-107091.31%
ZTS200717C001800002020-06-22 6:46PM EDT180.000.200.003.000.00--10151.42%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS200717P000500002020-06-24 1:48PM EDT50.000.080.004.100.00--1517.77%
ZTS200717P000550002020-06-22 6:46PM EDT55.002.400.205.000.00-88504.10%
ZTS200717P000600002020-06-22 6:46PM EDT60.001.200.054.500.00-137446.00%
ZTS200717P000650002020-06-22 6:46PM EDT65.002.900.004.500.00-4375407.52%
ZTS200717P000700002020-06-22 6:46PM EDT70.000.570.004.500.00-4642373.24%
ZTS200717P000750002020-06-22 6:46PM EDT75.000.100.000.000.00-22150.00%
ZTS200717P000800002020-06-22 6:46PM EDT80.000.500.004.800.00-524316.99%
ZTS200717P000850002020-06-30 9:30AM EDT85.000.050.004.40-0.45-90.00%229281.25%
ZTS200717P000900002020-06-22 6:46PM EDT90.000.820.003.900.00-770245.90%
ZTS200717P000950002020-06-22 6:46PM EDT95.000.650.004.500.00-6298230.57%
ZTS200717P001000002020-07-06 2:02PM EDT100.000.050.004.800.00-7221210.25%
ZTS200717P001050002020-07-10 12:18PM EDT105.000.100.000.10-0.66-86.84%122483.59%
ZTS200717P001100002020-07-08 2:57PM EDT110.000.140.000.75-0.21-60.00%180998.44%
ZTS200717P001150002020-07-08 11:23AM EDT115.000.200.000.10-0.30-60.00%324257.81%
ZTS200717P001200002020-07-08 2:57PM EDT120.000.230.000.00-0.57-71.25%382825.00%
ZTS200717P001250002020-07-09 3:42PM EDT125.000.880.001.40-0.62-41.33%1161,02759.28%
ZTS200717P001260002020-07-09 3:45PM EDT126.000.200.051.40+0.20-707056.25%
ZTS200717P001270002020-07-09 3:14PM EDT127.000.300.251.00-1.30-81.25%162750.10%
ZTS200717P001280002020-07-10 2:51PM EDT128.000.360.000.80-1.29-78.18%2950.54%
ZTS200717P001290002020-07-10 3:50PM EDT129.000.400.101.80-2.45-85.96%13465.38%
ZTS200717P001300002020-07-10 3:18PM EDT130.000.450.301.90-2.25-83.33%91,36562.45%
ZTS200717P001310002020-07-10 12:49PM EDT131.000.700.450.75-1.90-73.08%74237.89%
ZTS200717P001320002020-07-10 3:08PM EDT132.000.750.001.25-3.25-81.25%274942.63%
ZTS200717P001330002020-07-10 3:46PM EDT133.001.100.501.45-2.60-70.27%54441.21%
ZTS200717P001340002020-07-10 3:37PM EDT134.001.151.103.70-3.15-73.26%24050.05%
ZTS200717P001350002020-07-10 3:42PM EDT135.001.500.002.10-3.30-68.75%1231040.38%
ZTS200717P001360002020-07-10 2:57PM EDT136.001.950.002.25-2.95-60.20%74636.67%
ZTS200717P001370002020-07-10 10:40AM EDT137.002.400.452.45-3.50-59.32%114733.01%
ZTS200717P001380002020-07-09 10:43AM EDT138.002.801.104.40-1.00-26.32%83851.78%
ZTS200717P001390002020-07-09 9:40AM EDT139.002.401.254.00-1.90-44.19%203738.72%
ZTS200717P001400002020-07-10 1:46PM EDT140.004.102.754.10-3.70-47.44%116631.01%
ZTS200717P001410002020-07-09 9:40AM EDT141.003.463.405.80+3.46-202545.70%
ZTS200717P001450002020-06-25 3:25PM EDT145.0011.006.8010.600.00-13474.71%
ZTS200717P001500002020-06-22 6:46PM EDT150.0031.0011.5015.600.00--255.32%
ZTS200717P001650002020-06-22 6:46PM EDT165.0062.2025.7030.500.00--1073.05%
ZTS200717P001700002020-06-22 6:46PM EDT170.0067.0030.7035.500.00--1482.42%