NYSE - Nasdaq Real Time Price USD

Zoetis Inc. (ZTS)

158.83 -0.41 (-0.26%)
As of 2:35 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ZTS240517C00135000 4/22/2024 1:53 PM 135 14.45 21.90 26.50 0.00 0.00% 1 2 83.94%
ZTS240517C00140000 4/26/2024 1:54 PM 140 18.40 17.20 22.00 0.00 0.00% 51 60 76.78%
ZTS240517C00145000 5/1/2024 4:56 PM 145 15.20 14.50 17.10 -2.03 -11.78% 3 852 51.66%
ZTS240517C00150000 5/1/2024 4:56 PM 150 10.89 8.70 11.20 -0.51 -4.47% 4 897 43.18%
ZTS240517C00155000 5/1/2024 6:15 PM 155 7.47 6.80 7.50 -0.93 -11.07% 754 4,003 39.76%
ZTS240517C00160000 5/1/2024 6:15 PM 160 4.71 4.30 5.00 -0.99 -17.37% 113 1,505 40.56%
ZTS240517C00165000 5/1/2024 6:15 PM 165 2.75 2.60 2.95 -0.80 -20.62% 519 3,527 39.42%
ZTS240517C00170000 5/1/2024 6:12 PM 170 1.35 1.25 1.90 -0.95 -41.30% 324 2,990 41.50%
ZTS240517C00175000 5/1/2024 6:16 PM 175 0.70 0.70 0.90 -0.50 -41.67% 219 464 39.43%
ZTS240517C00180000 5/1/2024 6:17 PM 180 0.15 0.25 0.50 -0.63 -80.77% 23 246 40.41%
ZTS240517C00185000 5/1/2024 3:09 PM 185 0.55 0.10 0.40 0.10 22.22% 5 394 44.68%
ZTS240517C00190000 5/1/2024 6:13 PM 190 0.22 0.10 0.20 -0.13 -37.14% 113 151 44.43%
ZTS240517C00195000 4/29/2024 2:59 PM 195 0.34 0.05 0.55 0.00 0.00% 1 196 53.27%
ZTS240517C00200000 4/22/2024 1:51 PM 200 0.05 0.00 1.00 0.00 0.00% 1 230 64.40%
ZTS240517C00210000 4/18/2024 7:32 PM 210 0.03 0.00 2.05 0.00 0.00% 13 168 86.89%
ZTS240517C00220000 4/29/2024 2:49 PM 220 0.10 0.00 0.15 0.00 0.00% 2 29 63.48%
ZTS240517C00230000 4/4/2024 4:06 PM 230 0.04 0.00 4.80 0.00 0.00% 1 15 131.10%
ZTS240517C00280000 3/19/2024 7:42 PM 280 0.05 0.00 0.75 0.00 0.00% 2 4 125.59%
ZTS240517C00290000 3/1/2024 3:28 PM 290 0.35 0.00 4.80 0.00 0.00% 4 4 184.47%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ZTS240517P00105000 4/12/2024 5:03 PM 105 0.23 0.00 4.80 0.00 0.00% 4 4 158.40%
ZTS240517P00110000 4/19/2024 2:26 PM 110 0.05 0.00 3.70 0.00 0.00% 2 2 134.18%
ZTS240517P00115000 4/19/2024 2:24 PM 115 0.10 0.00 3.50 0.00 0.00% 2 3 119.58%
ZTS240517P00125000 5/1/2024 6:10 PM 125 1.69 0.00 4.80 1.20 244.90% 2 31 105.37%
ZTS240517P00130000 4/30/2024 5:23 PM 130 0.05 0.00 0.20 0.00 0.00% 500 1,065 50.39%
ZTS240517P00135000 5/1/2024 6:13 PM 135 0.28 0.15 1.80 -0.10 -5.15% 4 169 60.50%
ZTS240517P00140000 5/1/2024 6:11 PM 140 0.60 0.25 0.60 0.10 20.00% 277 2,058 43.90%
ZTS240517P00145000 5/1/2024 6:13 PM 145 0.50 0.65 1.20 -0.45 -47.37% 551 4,153 42.82%
ZTS240517P00150000 5/1/2024 6:14 PM 150 2.35 1.50 2.75 0.66 39.05% 424 8,929 46.58%
ZTS240517P00155000 5/1/2024 6:14 PM 155 3.33 3.00 4.20 0.03 0.91% 12 859 43.82%
ZTS240517P00160000 5/1/2024 6:14 PM 160 5.81 5.30 6.30 0.33 6.02% 21 950 41.52%
ZTS240517P00165000 4/30/2024 3:06 PM 165 8.00 8.30 9.50 0.00 0.00% 2 3,789 42.41%
ZTS240517P00170000 4/29/2024 3:09 PM 170 10.60 11.60 15.00 0.00 0.00% 6 850 58.25%
ZTS240517P00175000 4/30/2024 5:29 PM 175 16.99 14.80 19.40 0.00 0.00% 1 25 63.60%
ZTS240517P00180000 4/30/2024 5:12 PM 180 21.00 19.30 24.00 0.00 0.00% 1 9 69.17%
ZTS240517P00185000 4/12/2024 4:43 PM 185 35.40 24.10 29.00 0.00 0.00% 1 0 77.69%
ZTS240517P00190000 4/24/2024 7:54 PM 190 39.00 29.00 33.90 0.00 0.00% 4 8 84.59%
ZTS240517P00195000 4/24/2024 7:54 PM 195 44.02 34.00 38.90 0.00 0.00% 4 0 52.59%
ZTS240517P00200000 4/24/2024 7:58 PM 200 48.62 39.00 43.90 0.00 0.00% 3 4 57.76%
ZTS240517P00210000 4/24/2024 7:58 PM 210 58.65 49.00 53.90 0.00 0.00% 3 0 67.48%

Related Tickers

ELAN Elanco Animal Health Incorporated
13.07
-0.69%
 
PAHC Phibro Animal Health Corporation
16.53
-1.05%
 
VTRS Viatris Inc.
11.56
-0.13%
 
TAK Takeda Pharmaceutical Company Limited
13.19
+0.80%
 
HLN Haleon plc
8.35
-2.17%
 
LNTH Lantheus Holdings, Inc.
68.03
+2.24%
 
TEVA Teva Pharmaceutical Industries Limited
13.86
-1.35%
 
NBIX Neurocrine Biosciences, Inc.
139.57
+1.47%
 
DCPH Deciphera Pharmaceuticals, Inc.
25.39
+0.46%
 
CGC Canopy Growth Corporation
10.54
-29.17%