NYSE:ZTS - Zoetis Options Chain

$123.24
+0.82 (+0.67 %)
(As of 09/19/2019 02:15 AM ET)
Today's Range
$121.9850
Now: $123.24
$123.57
50-Day Range
$113.74
MA: $123.46
$128.43
52-Week Range
$78.90
Now: $123.24
$130.08
Volume1.66 million shs
Average Volume2.14 million shs
Market Capitalization$58.99 billion
P/E Ratio39.37
Dividend Yield0.54%
Beta0.86

Options Chain

Zoetis (NYSE:ZTS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/20/2019$160.00$0.000Call040
9/20/2019$155.00$0.000Call000
9/20/2019$150.00$0.000Call040
9/20/2019$145.00$0.000Call000
9/20/2019$140.00$0.000Call0100
9/20/2019$139.00$0.000Call000
9/20/2019$138.00$0.000Call000
9/20/2019$137.00$0.000Call000
9/20/2019$136.00$0.000Call000
9/20/2019$135.00$0.000Call0220
9/20/2019$134.00$0.000Call0110
9/20/2019$133.00$0.000Call060
9/20/2019$132.00$0.000Call0230
9/20/2019$131.00$0.000Call0240
9/20/2019$130.00$0.050Call06410.395381 (+0.03954)0.035343
9/20/2019$129.00$0.000Call01520
9/20/2019$128.00$0.000Call04900
9/20/2019$127.00$0.025Call0650.2226560.035085
9/20/2019$126.00$0.075Call01150.215141 (+0.018608)0.084063
9/20/2019$125.00$0.175Call336,104 (-284)0.203282 (-0.029692)0.176179
9/20/2019$124.00$0.400Call60737 (+5)0.195462 (-0.006446)0.339918
9/20/2019$123.00$0.900Call9660.211559 (-0.004085)0.55445
9/20/2019$122.00$1.600Call11109 (+16)0.229361 (-0.001217)0.728528
9/20/2019$121.00$2.450Call491490.255065 (+0.014691)0.837636
9/20/2019$120.00$3.350Call24271 (-12)0.269341 (+0.016216)0.91147
9/20/2019$119.00$4.200Call0201
9/20/2019$118.00$5.100Call02001
9/20/2019$117.00$6.200Call0001
9/20/2019$116.00$7.150Call0001
9/20/2019$115.00$8.500Call02490.694576 (+0.064567)0.915132
9/20/2019$114.00$9.200Call0001
9/20/2019$113.00$10.250Call000.403147 (-0.080258)0.998273
9/20/2019$112.00$11.250Call0001
9/20/2019$111.00$12.250Call0001
9/20/2019$110.00$13.250Call090.5212360.998495
9/20/2019$109.00$14.350Call000.9190660.967108
9/20/2019$108.00$15.300Call000.863250.982084
9/20/2019$107.00$16.150Call0001
9/20/2019$106.00$17.300Call000.9679960.983819
9/20/2019$105.00$18.350Call011.13286 (+0.429557)0.974581
9/20/2019$104.00$19.250Call000.766010.998749
9/20/2019$103.00$20.300Call001.126730.985868
9/20/2019$102.00$21.200Call0001
9/20/2019$100.00$23.300Call031.28797 (+0.129393)0.987461
9/20/2019$95.00$28.300Call001.563880.989464
9/20/2019$90.00$33.050Call0001
9/20/2019$85.00$38.250Call001.64176 (-0.397575)0.99909
9/20/2019$80.00$43.350Call002.72295 (+0.663216)0.987614
9/20/2019$75.00$48.250Call012.22690.999018
9/20/2019$160.00$36.850Put001.65906-0.982291
9/20/2019$155.00$31.850Put001.48203-0.980541
9/20/2019$150.00$26.850Put001.29832-0.978306
9/20/2019$145.00$21.850Put001.10808 (+0.118362)-0.975232
9/20/2019$140.00$16.750Put00
9/20/2019$139.00$15.950Put000.984375 (+0.365249)-0.947867
9/20/2019$138.00$14.550Put00
9/20/2019$137.00$13.750Put00
9/20/2019$136.00$12.850Put000.742066 (+0.211597)-0.964213
9/20/2019$135.00$11.900Put000.745575 (+0.163153)-0.948851
9/20/2019$134.00$10.900Put000.697613-0.945796
9/20/2019$133.00$9.950Put000.699463-0.929929
9/20/2019$132.00$8.850Put000.546875-0.954494
9/20/2019$131.00$7.750Put00
9/20/2019$130.00$7.350Put000.733075-0.831196
9/20/2019$129.00$6.000Put0660.500391-0.88842
9/20/2019$128.00$4.500Put0377
9/20/2019$127.00$3.875Put0430.304631 (+0.0101)-0.907825
9/20/2019$126.00$3.325Put012 (-12)0.431348-0.752834
9/20/2019$125.00$2.050Put01700.252202 (+0.044297)-0.77537
9/20/2019$124.00$1.250Put10680.226117 (+0.035883)-0.641086
9/20/2019$123.00$0.675Put10620.216742 (+0.017914)-0.44731
9/20/2019$122.00$0.350Put35157 (-3)0.227679 (+0.014398)-0.270206
9/20/2019$121.00$0.175Put0132 (+5)0.243304 (+0.00307)-0.149904
9/20/2019$120.00$0.000Put02680
9/20/2019$119.00$0.075Put0720.311158 (+0.011158)-0.060218
9/20/2019$118.00$0.075Put20490.365323 (+0.069229)-0.051389
9/20/2019$117.00$0.000Put1041 (-1)0.416712 (+0.0839)0
9/20/2019$116.00$0.000Put000
9/20/2019$115.00$0.000Put02080
9/20/2019$114.00$0.000Put0100
9/20/2019$113.00$0.000Put0250
9/20/2019$112.00$0.000Put050
9/20/2019$111.00$0.000Put000
9/20/2019$110.00$0.000Put0270
9/20/2019$109.00$0.000Put000
9/20/2019$108.00$0.000Put000
9/20/2019$107.00$0.000Put000
9/20/2019$106.00$0.000Put000
9/20/2019$105.00$0.000Put0740
9/20/2019$104.00$0.000Put000
9/20/2019$103.00$0.000Put000
9/20/2019$102.00$0.000Put000
9/20/2019$100.00$0.000Put0110
9/20/2019$95.00$0.000Put030
9/20/2019$90.00$0.000Put010
9/20/2019$85.00$0.000Put0180
9/20/2019$80.00$0.000Put0120
9/20/2019$75.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/19/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel