Singapore markets close in 4 hours 7 minutes
Straits Times Index
3,193.62 +38.93 (+1.23%) Nikkei
38,142.10 +180.30 (+0.47%) Hang Seng
16,469.29 +217.45 (+1.34%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,654.88 -2,552.23 (-3.97%) CMC Crypto 200
885.54 0.00 (0.00%)
Zoetis Inc. (ZTS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240419C00090000 | 2024-03-26 3:47PM EDT | 90.00 | 76.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZTS240419C00130000 | 2023-09-19 3:47PM EDT | 130.00 | 58.90 | 42.30 | 43.50 | 0.00 | - | - | 1 | 748.14% |
| ZTS240419C00135000 | 2023-11-02 10:09AM EDT | 135.00 | 29.50 | 45.00 | 49.50 | 0.00 | - | 1 | 1 | 919.73% |
| ZTS240419C00140000 | 2024-04-12 10:08AM EDT | 140.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240419C00145000 | 2024-04-16 2:53PM EDT | 145.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZTS240419C00150000 | 2024-04-17 2:31PM EDT | 150.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ZTS240419C00155000 | 2024-04-17 3:44PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| ZTS240419C00160000 | 2024-04-17 12:30PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZTS240419C00165000 | 2024-04-16 3:50PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZTS240419C00170000 | 2024-04-17 3:43PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ZTS240419C00175000 | 2024-04-17 12:30PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| ZTS240419C00180000 | 2024-04-17 11:48AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZTS240419C00185000 | 2024-04-17 12:30PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 50.00% |
| ZTS240419C00190000 | 2024-04-16 11:28AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZTS240419C00195000 | 2024-04-16 12:02PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ZTS240419C00200000 | 2024-04-17 2:36PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZTS240419C00210000 | 2024-04-17 12:16PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZTS240419C00220000 | 2024-04-16 12:21PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZTS240419C00230000 | 2024-04-15 9:31AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZTS240419C00240000 | 2023-12-19 4:06PM EDT | 240.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 2 | 309.57% |
| ZTS240419C00260000 | 2024-04-11 11:31AM EDT | 260.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240419P00080000 | 2024-04-15 9:31AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZTS240419P00085000 | 2024-01-12 10:45AM EDT | 85.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 349.22% |
| ZTS240419P00090000 | 2023-11-14 4:46PM EDT | 90.00 | 0.92 | 0.00 | 1.00 | 0.00 | - | - | 20 | 395.70% |
| ZTS240419P00100000 | 2024-03-04 12:32PM EDT | 100.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 288.67% |
| ZTS240419P00110000 | 2024-01-12 10:45AM EDT | 110.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 387.50% |
| ZTS240419P00115000 | 2023-12-11 10:31AM EDT | 115.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 347.46% |
| ZTS240419P00120000 | 2023-11-21 3:42PM EDT | 120.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 308.50% |
| ZTS240419P00125000 | 2024-04-17 10:05AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZTS240419P00130000 | 2024-04-12 11:10AM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| ZTS240419P00135000 | 2024-04-16 10:38AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZTS240419P00140000 | 2024-04-17 3:58PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZTS240419P00145000 | 2024-04-17 1:35PM EDT | 145.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZTS240419P00150000 | 2024-04-17 3:45PM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| ZTS240419P00155000 | 2024-04-17 3:44PM EDT | 155.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| ZTS240419P00160000 | 2024-04-17 3:35PM EDT | 160.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| ZTS240419P00165000 | 2024-04-17 3:33PM EDT | 165.00 | 13.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZTS240419P00170000 | 2024-04-17 12:17PM EDT | 170.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZTS240419P00175000 | 2024-04-16 12:29PM EDT | 175.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS240419P00180000 | 2024-04-17 1:17PM EDT | 180.00 | 28.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZTS240419P00185000 | 2024-04-03 12:38PM EDT | 185.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240419P00190000 | 2024-03-15 3:58PM EDT | 190.00 | 17.55 | 38.40 | 42.50 | 0.00 | - | 6 | 116 | 275.59% |
| ZTS240419P00195000 | 2024-04-04 1:50PM EDT | 195.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240419P00200000 | 2024-03-15 12:10PM EDT | 200.00 | 27.02 | 48.00 | 51.70 | 0.00 | - | 1 | 0 | 290.92% |
| ZTS240419P00210000 | 2023-12-14 4:26PM EDT | 210.00 | 14.90 | 13.70 | 15.30 | 0.00 | - | - | 2 | 0.00% |
| ZTS240419P00280000 | 2023-09-05 9:30AM EDT | 280.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.