NYSE - Nasdaq Real Time Price • USD
Zoetis Inc. (ZTS)
As of 2:21 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240419C00090000 | 3/26/2024 7:47 PM | 90 | 76.15 | 55.30 | 59.40 | 0.00 | 0.00% | 3 | 0 | 457.03% |
| ZTS240419C00130000 | 9/19/2023 7:47 PM | 130 | 58.90 | 42.30 | 43.50 | 0.00 | 0.00% | - | 1 | 1,182.32% |
| ZTS240419C00135000 | 11/2/2023 2:09 PM | 135 | 29.50 | 45.00 | 49.50 | 0.00 | 0.00% | 1 | 1 | 1,420.90% |
| ZTS240419C00140000 | 4/12/2024 2:08 PM | 140 | 11.00 | 6.80 | 8.80 | 0.00 | 0.00% | 1 | 0 | 98.14% |
| ZTS240419C00145000 | 4/19/2024 3:34 PM | 145 | 3.00 | 1.85 | 3.60 | -4.81 | -61.59% | 2 | 3 | 77.73% |
| ZTS240419C00150000 | 4/19/2024 3:51 PM | 150 | 0.10 | 0.00 | 0.15 | -2.80 | -96.55% | 31 | 412 | 31.64% |
| ZTS240419C00155000 | 4/19/2024 1:53 PM | 155 | 0.10 | 0.00 | 0.05 | -0.10 | -50.00% | 7 | 615 | 53.13% |
| ZTS240419C00160000 | 4/19/2024 1:34 PM | 160 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 2 | 1,028 | 117.38% |
| ZTS240419C00165000 | 4/16/2024 7:50 PM | 165 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 322 | 148.24% |
| ZTS240419C00170000 | 4/19/2024 4:05 PM | 170 | 0.17 | 0.00 | 0.30 | 0.09 | 112.50% | 2 | 1,081 | 148.05% |
| ZTS240419C00175000 | 4/18/2024 7:56 PM | 175 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 3,423 | 134.38% |
| ZTS240419C00180000 | 4/19/2024 1:54 PM | 180 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 4 | 4,148 | 153.13% |
| ZTS240419C00185000 | 4/17/2024 4:30 PM | 185 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 181 | 1,135 | 171.88% |
| ZTS240419C00190000 | 4/19/2024 2:26 PM | 190 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 3 | 1,307 | 189.06% |
| ZTS240419C00195000 | 4/19/2024 3:52 PM | 195 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 1,823 | 204.69% |
| ZTS240419C00200000 | 4/18/2024 6:08 PM | 200 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 727 | 221.88% |
| ZTS240419C00210000 | 4/19/2024 5:54 PM | 210 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 1,374 | 253.13% |
| ZTS240419C00220000 | 4/18/2024 3:22 PM | 220 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 446 | 281.25% |
| ZTS240419C00230000 | 4/15/2024 1:31 PM | 230 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 28 | 307.81% |
| ZTS240419C00240000 | 12/19/2023 8:06 PM | 240 | 0.85 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 464.84% |
| ZTS240419C00260000 | 4/11/2024 3:31 PM | 260 | 0.37 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 525.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240419P00080000 | 4/15/2024 1:31 PM | 80 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 59 | 531.25% |
| ZTS240419P00085000 | 1/12/2024 2:45 PM | 85 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 37 | 471.09% |
| ZTS240419P00090000 | 11/14/2023 8:46 PM | 90 | 0.92 | 0.00 | 1.00 | 0.00 | 0.00% | - | 20 | 532.81% |
| ZTS240419P00100000 | 3/4/2024 4:32 PM | 100 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 21 | 383.20% |
| ZTS240419P00110000 | 1/12/2024 2:45 PM | 110 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 11 | 512.50% |
| ZTS240419P00115000 | 12/11/2023 2:31 PM | 115 | 1.62 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 454.88% |
| ZTS240419P00120000 | 11/21/2023 7:42 PM | 120 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 16 | 398.44% |
| ZTS240419P00125000 | 4/17/2024 2:05 PM | 125 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 103 | 201.37% |
| ZTS240419P00130000 | 4/12/2024 3:10 PM | 130 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 27 | 59 | 162.11% |
| ZTS240419P00135000 | 4/16/2024 2:38 PM | 135 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 29 | 122.56% |
| ZTS240419P00140000 | 4/19/2024 3:29 PM | 140 | 0.05 | 0.00 | 0.05 | 0.04 | 400.00% | 2 | 297 | 51.56% |
| ZTS240419P00145000 | 4/19/2024 6:06 PM | 145 | 0.03 | 0.00 | 0.05 | -0.01 | -16.67% | 98 | 397 | 19.53% |
| ZTS240419P00150000 | 4/19/2024 5:57 PM | 150 | 2.65 | 2.50 | 3.10 | 2.48 | 1,458.82% | 219 | 6,376 | 37.31% |
| ZTS240419P00155000 | 4/19/2024 5:27 PM | 155 | 7.07 | 7.10 | 8.50 | 4.47 | 171.92% | 28 | 1,820 | 99.12% |
| ZTS240419P00160000 | 4/19/2024 5:51 PM | 160 | 12.50 | 12.20 | 13.30 | 5.00 | 66.67% | 19 | 8,306 | 123.05% |
| ZTS240419P00165000 | 4/19/2024 5:02 PM | 165 | 17.31 | 16.50 | 18.30 | 4.42 | 34.29% | 9 | 2,015 | 154.88% |
| ZTS240419P00170000 | 4/19/2024 5:02 PM | 170 | 22.34 | 21.80 | 23.30 | 4.84 | 27.66% | 17 | 586 | 184.18% |
| ZTS240419P00175000 | 4/19/2024 4:39 PM | 175 | 27.22 | 26.40 | 28.50 | 3.42 | 14.37% | 4 | 212 | 230.27% |
| ZTS240419P00180000 | 4/19/2024 3:34 PM | 180 | 32.00 | 31.30 | 33.30 | 3.50 | 12.28% | 1 | 170 | 237.89% |
| ZTS240419P00185000 | 4/18/2024 7:02 PM | 185 | 34.00 | 35.50 | 38.30 | 0.00 | 0.00% | 300 | 95 | 262.50% |
| ZTS240419P00190000 | 4/18/2024 7:02 PM | 190 | 38.60 | 40.80 | 43.50 | 0.00 | 0.00% | 6 | 110 | 308.20% |
| ZTS240419P00195000 | 4/18/2024 7:02 PM | 195 | 45.00 | 45.50 | 50.20 | 0.00 | 0.00% | 20 | 8 | 100.00% |
| ZTS240419P00200000 | 3/15/2024 4:10 PM | 200 | 27.02 | 48.00 | 51.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZTS240419P00210000 | 12/14/2023 8:26 PM | 210 | 14.90 | 13.70 | 15.30 | 0.00 | 0.00% | - | 2 | 0.00% |
| ZTS240419P00280000 | 9/5/2023 1:30 PM | 280 | 88.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
ITCI Intra-Cellular Therapies, Inc.
71.90
-0.15%
ELAN Elanco Animal Health Incorporated
12.87
-5.16%
VTRS Viatris Inc.
11.23
+0.99%
LNTH Lantheus Holdings, Inc.
63.49
+1.86%
CGC Canopy Growth Corporation
8.00
+2.19%
TEVA Teva Pharmaceutical Industries Limited
12.84
+0.49%
SXTC China SXT Pharmaceuticals, Inc.
1.0500
+6.06%
TLRY Tilray Brands, Inc.
1.7301
+0.59%
GTBIF Green Thumb Industries Inc.
12.85
-0.62%
TAK Takeda Pharmaceutical Company Limited
13.19
+0.23%