NYSE - Nasdaq Real Time Price USD

Zoetis Inc. (ZTS)

153.03 +2.15 (+1.42%)
As of 2:10 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 17.50 20.20 0.00 0.00% 1 2 57.18%
ZTS240517C00140000 4/24/2024 6:52 PM 140 12.90 14.70 15.30 0.00 0.00% 11 17 47.22%
ZTS240517C00145000 4/25/2024 5:31 PM 145 10.59 10.60 11.00 1.43 15.61% 7 857 41.39%
ZTS240517C00150000 4/25/2024 5:19 PM 150 6.90 7.30 7.60 0.90 15.00% 230 994 39.32%
ZTS240517C00155000 4/25/2024 5:49 PM 155 4.75 4.70 4.90 0.85 21.79% 488 4,201 37.83%
ZTS240517C00160000 4/25/2024 4:59 PM 160 2.50 2.80 3.00 0.30 13.64% 23 850 37.24%
ZTS240517C00165000 4/25/2024 4:07 PM 165 1.30 1.60 1.75 0.11 9.24% 8 1,177 37.10%
ZTS240517C00170000 4/25/2024 5:28 PM 170 0.85 0.85 1.00 0.20 30.77% 3 842 37.43%
ZTS240517C00175000 4/25/2024 5:19 PM 175 0.50 0.45 0.70 0.14 38.89% 6 433 40.11%
ZTS240517C00180000 4/25/2024 5:18 PM 180 0.25 0.20 0.45 0.20 400.00% 15 309 41.65%
ZTS240517C00185000 4/22/2024 2:31 PM 185 0.05 0.00 0.65 0.00 0.00% 1 383 50.88%
ZTS240517C00190000 4/23/2024 6:58 PM 190 0.05 0.00 0.75 0.00 0.00% 50 112 50.15%
ZTS240517C00195000 4/17/2024 2:03 PM 195 0.05 0.00 0.75 0.00 0.00% 201 196 54.88%
ZTS240517C00200000 4/22/2024 1:51 PM 200 0.05 0.00 0.75 0.00 0.00% 1 230 59.38%
ZTS240517C00210000 4/18/2024 7:32 PM 210 0.03 0.00 0.75 0.00 0.00% 13 168 67.87%
ZTS240517C00220000 4/1/2024 1:30 PM 220 0.45 0.00 0.10 0.00 0.00% 1 29 57.42%
ZTS240517C00230000 4/4/2024 4:06 PM 230 0.04 0.00 0.75 0.00 0.00% 1 15 83.11%
ZTS240517C00280000 3/19/2024 7:42 PM 280 0.05 0.00 0.75 0.00 0.00% 2 4 114.26%
ZTS240517C00290000 3/1/2024 3:28 PM 290 0.35 0.00 4.80 0.00 0.00% 4 4 166.89%

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 0.75 0.00 0.00% 4 4 83.30%
ZTS240517P00110000 4/19/2024 2:26 PM 110 0.05 0.00 0.75 0.00 0.00% 2 2 74.41%
ZTS240517P00115000 4/19/2024 2:24 PM 115 0.10 0.00 0.75 0.00 0.00% 2 3 65.92%
ZTS240517P00125000 4/22/2024 4:28 PM 125 0.49 0.00 0.75 0.00 0.00% 2 31 57.91%
ZTS240517P00130000 4/25/2024 4:09 PM 130 0.36 0.05 0.40 -0.09 -20.00% 2 1,048 42.21%
ZTS240517P00135000 4/24/2024 6:14 PM 135 0.80 0.40 0.60 0.00 0.00% 28 171 37.92%
ZTS240517P00140000 4/25/2024 5:49 PM 140 1.05 1.00 1.10 -0.33 -23.91% 49 2,089 35.62%
ZTS240517P00145000 4/25/2024 5:49 PM 145 1.95 1.75 2.00 -0.66 -25.29% 218 3,600 33.70%
ZTS240517P00150000 4/25/2024 5:21 PM 150 3.83 3.40 3.60 -0.72 -15.82% 184 7,370 32.75%
ZTS240517P00155000 4/25/2024 3:29 PM 155 7.00 5.70 5.90 -0.15 -2.10% 5 684 31.46%
ZTS240517P00160000 4/25/2024 5:50 PM 160 9.10 8.80 9.20 -5.20 -36.36% 5 616 31.62%
ZTS240517P00165000 4/25/2024 5:52 PM 165 12.80 12.00 13.90 -3.85 -23.12% 7 3,769 38.64%
ZTS240517P00170000 4/23/2024 5:57 PM 170 21.10 16.60 18.70 0.00 0.00% 1 843 45.02%
ZTS240517P00175000 4/22/2024 3:14 PM 175 29.00 20.30 24.00 0.00 0.00% 2 25 55.44%
ZTS240517P00180000 4/22/2024 3:09 PM 180 33.94 25.00 29.00 0.00 0.00% 1 9 62.52%
ZTS240517P00185000 4/12/2024 4:43 PM 185 35.40 30.10 34.00 0.00 0.00% 1 0 69.17%
ZTS240517P00190000 4/24/2024 7:54 PM 190 39.00 35.20 38.90 0.00 0.00% 4 8 74.29%
ZTS240517P00195000 4/24/2024 7:54 PM 195 44.02 40.30 44.00 0.00 0.00% 4 4 81.40%
ZTS240517P00200000 4/24/2024 7:58 PM 200 48.62 45.20 48.90 0.00 0.00% 3 4 85.84%
ZTS240517P00210000 4/24/2024 7:58 PM 210 58.65 55.20 58.90 0.00 0.00% 3 0 53.91%

Related Tickers

ELAN Elanco Animal Health Incorporated
13.00
-2.33%
 
VTRS Viatris Inc.
11.51
-0.39%
 
TAK Takeda Pharmaceutical Company Limited
13.13
-0.79%
 
NBIX Neurocrine Biosciences, Inc.
137.06
-1.38%
 
LNTH Lantheus Holdings, Inc.
64.97
-0.37%
 
CGC Canopy Growth Corporation
8.88
-1.00%
 
TEVA Teva Pharmaceutical Industries Limited
13.15
+1.08%
 
ITCI Intra-Cellular Therapies, Inc.
72.18
-1.29%
 
ACB Aurora Cannabis Inc.
6.79
-5.69%
 
HLN Haleon plc
8.39
+0.46%