Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,735.31 +2,987.75 (+4.92%) CMC Crypto 200
1,371.75 +59.12 (+4.50%)
Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00135000 | 2024-04-12 12:31PM EDT | 135.00 | 15.70 | 11.90 | 14.00 | 0.00 | - | 1 | 1 | 43.43% |
| ZTS240517C00140000 | 2024-04-17 2:15PM EDT | 140.00 | 9.35 | 9.20 | 9.70 | -3.71 | -28.41% | 2 | 13 | 37.22% |
| ZTS240517C00145000 | 2024-04-19 3:44PM EDT | 145.00 | 6.04 | 6.10 | 6.40 | -4.36 | -41.92% | 148 | 671 | 34.90% |
| ZTS240517C00150000 | 2024-04-19 3:54PM EDT | 150.00 | 3.78 | 3.60 | 3.90 | -3.72 | -49.60% | 353 | 373 | 33.42% |
| ZTS240517C00155000 | 2024-04-19 3:45PM EDT | 155.00 | 2.20 | 1.90 | 2.25 | -2.20 | -50.00% | 2,402 | 1,294 | 32.94% |
| ZTS240517C00160000 | 2024-04-19 3:54PM EDT | 160.00 | 1.06 | 1.00 | 1.20 | -1.22 | -53.51% | 37 | 466 | 32.57% |
| ZTS240517C00165000 | 2024-04-19 3:44PM EDT | 165.00 | 0.65 | 0.45 | 0.65 | -0.80 | -55.17% | 264 | 284 | 33.06% |
| ZTS240517C00170000 | 2024-04-19 3:47PM EDT | 170.00 | 0.30 | 0.20 | 0.40 | -0.38 | -55.88% | 27 | 838 | 34.74% |
| ZTS240517C00175000 | 2024-04-19 2:54PM EDT | 175.00 | 0.17 | 0.10 | 0.20 | -0.14 | -45.16% | 79 | 453 | 34.91% |
| ZTS240517C00180000 | 2024-04-19 10:54AM EDT | 180.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 2 | 307 | 35.25% |
| ZTS240517C00185000 | 2024-04-17 11:00AM EDT | 185.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 383 | 39.16% |
| ZTS240517C00190000 | 2024-04-15 11:21AM EDT | 190.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 24 | 155 | 42.87% |
| ZTS240517C00195000 | 2024-04-17 10:03AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 201 | 196 | 42.58% |
| ZTS240517C00200000 | 2024-04-15 11:30AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 231 | 45.70% |
| ZTS240517C00210000 | 2024-04-18 3:32PM EDT | 210.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 13 | 168 | 51.95% |
| ZTS240517C00220000 | 2024-04-01 9:30AM EDT | 220.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 57.81% |
| ZTS240517C00230000 | 2024-04-04 12:06PM EDT | 230.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 63.09% |
| ZTS240517C00280000 | 2024-03-19 3:42PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 110.30% |
| ZTS240517C00290000 | 2024-03-01 11:28AM EDT | 290.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 160.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00105000 | 2024-04-12 1:03PM EDT | 105.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 68.56% |
| ZTS240517P00115000 | 2024-04-19 10:24AM EDT | 115.00 | 0.10 | 0.00 | 0.35 | -0.13 | -56.52% | 2 | 2 | 51.81% |
| ZTS240517P00125000 | 2024-04-16 11:21AM EDT | 125.00 | 0.35 | 0.30 | 0.40 | +0.13 | +59.09% | 1 | 28 | 37.79% |
| ZTS240517P00130000 | 2024-04-19 2:14PM EDT | 130.00 | 0.50 | 0.65 | 0.75 | +0.15 | +42.86% | 11 | 39 | 35.67% |
| ZTS240517P00135000 | 2024-04-19 3:56PM EDT | 135.00 | 1.30 | 0.55 | 1.45 | +0.62 | +91.18% | 51 | 60 | 34.39% |
| ZTS240517P00140000 | 2024-04-19 3:56PM EDT | 140.00 | 2.40 | 2.35 | 2.55 | +1.25 | +108.70% | 483 | 637 | 32.63% |
| ZTS240517P00145000 | 2024-04-19 3:46PM EDT | 145.00 | 4.20 | 4.10 | 4.30 | +2.15 | +104.88% | 1,969 | 1,982 | 31.15% |
| ZTS240517P00150000 | 2024-04-19 3:59PM EDT | 150.00 | 6.80 | 6.60 | 7.60 | +3.00 | +78.95% | 282 | 7,166 | 34.69% |
| ZTS240517P00155000 | 2024-04-19 3:44PM EDT | 155.00 | 10.34 | 9.40 | 11.50 | +4.14 | +66.77% | 36 | 539 | 38.26% |
| ZTS240517P00160000 | 2024-04-19 3:50PM EDT | 160.00 | 14.30 | 13.40 | 14.90 | +5.34 | +59.60% | 2 | 616 | 34.42% |
| ZTS240517P00165000 | 2024-04-19 3:00PM EDT | 165.00 | 18.76 | 17.30 | 19.50 | +5.41 | +40.52% | 11 | 3,775 | 37.38% |
| ZTS240517P00170000 | 2024-04-19 1:21PM EDT | 170.00 | 22.16 | 21.90 | 24.80 | +4.91 | +28.46% | 8 | 1,027 | 47.10% |
| ZTS240517P00175000 | 2024-04-19 3:41PM EDT | 175.00 | 29.00 | 26.80 | 29.90 | +6.39 | +28.26% | 3 | 156 | 54.32% |
| ZTS240517P00180000 | 2024-04-18 12:55PM EDT | 180.00 | 27.54 | 31.50 | 35.90 | 0.00 | - | 3 | 10 | 70.80% |
| ZTS240517P00185000 | 2024-04-12 12:43PM EDT | 185.00 | 35.40 | 36.50 | 40.90 | 0.00 | - | 1 | 0 | 76.73% |
| ZTS240517P00190000 | 2024-03-13 2:53PM EDT | 190.00 | 14.33 | 37.70 | 42.50 | 0.00 | - | 5 | 24 | 0.00% |
| ZTS240517P00195000 | 2024-03-04 12:41PM EDT | 195.00 | 12.10 | 29.60 | 34.50 | 0.00 | - | 72 | 4 | 0.00% |
| ZTS240517P00200000 | 2024-04-09 1:15PM EDT | 200.00 | 33.55 | 51.50 | 55.90 | 0.00 | - | 1 | 4 | 55.18% |
| ZTS240517P00210000 | 2024-02-29 4:14PM EDT | 210.00 | 14.30 | 38.50 | 42.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.