NYSE:ZTS - Zoetis Options Chain

$123.24

+0.82 (+0.67 %)

(As of 09/19/2019 02:15 AM ET)

Add

Compare

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

Zoetis (NYSE:ZTS) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
9/20/2019	$160.00	$0.000	Call	0	4		0
9/20/2019	$155.00	$0.000	Call	0	0		0
9/20/2019	$150.00	$0.000	Call	0	4		0
9/20/2019	$145.00	$0.000	Call	0	0		0
9/20/2019	$140.00	$0.000	Call	0	10		0
9/20/2019	$139.00	$0.000	Call	0	0		0
9/20/2019	$138.00	$0.000	Call	0	0		0
9/20/2019	$137.00	$0.000	Call	0	0		0
9/20/2019	$136.00	$0.000	Call	0	0		0
9/20/2019	$135.00	$0.000	Call	0	22		0
9/20/2019	$134.00	$0.000	Call	0	11		0
9/20/2019	$133.00	$0.000	Call	0	6		0
9/20/2019	$132.00	$0.000	Call	0	23		0
9/20/2019	$131.00	$0.000	Call	0	24		0
9/20/2019	$130.00	$0.050	Call	0	641	0.395381 (+0.03954)	0.035343
9/20/2019	$129.00	$0.000	Call	0	152		0
9/20/2019	$128.00	$0.000	Call	0	490		0
9/20/2019	$127.00	$0.025	Call	0	65	0.222656	0.035085
9/20/2019	$126.00	$0.075	Call	0	115	0.215141 (+0.018608)	0.084063
9/20/2019	$125.00	$0.175	Call	33	6,104 (-284)	0.203282 (-0.029692)	0.176179
9/20/2019	$124.00	$0.400	Call	607	37 (+5)	0.195462 (-0.006446)	0.339918
9/20/2019	$123.00	$0.900	Call	9	66	0.211559 (-0.004085)	0.55445
9/20/2019	$122.00	$1.600	Call	11	109 (+16)	0.229361 (-0.001217)	0.728528
9/20/2019	$121.00	$2.450	Call	49	149	0.255065 (+0.014691)	0.837636
9/20/2019	$120.00	$3.350	Call	24	271 (-12)	0.269341 (+0.016216)	0.91147
9/20/2019	$119.00	$4.200	Call	0	2	0	1
9/20/2019	$118.00	$5.100	Call	0	20	0	1
9/20/2019	$117.00	$6.200	Call	0	0	0	1
9/20/2019	$116.00	$7.150	Call	0	0	0	1
9/20/2019	$115.00	$8.500	Call	0	249	0.694576 (+0.064567)	0.915132
9/20/2019	$114.00	$9.200	Call	0	0	0	1
9/20/2019	$113.00	$10.250	Call	0	0	0.403147 (-0.080258)	0.998273
9/20/2019	$112.00	$11.250	Call	0	0	0	1
9/20/2019	$111.00	$12.250	Call	0	0	0	1
9/20/2019	$110.00	$13.250	Call	0	9	0.521236	0.998495
9/20/2019	$109.00	$14.350	Call	0	0	0.919066	0.967108
9/20/2019	$108.00	$15.300	Call	0	0	0.86325	0.982084
9/20/2019	$107.00	$16.150	Call	0	0	0	1
9/20/2019	$106.00	$17.300	Call	0	0	0.967996	0.983819
9/20/2019	$105.00	$18.350	Call	0	1	1.13286 (+0.429557)	0.974581
9/20/2019	$104.00	$19.250	Call	0	0	0.76601	0.998749
9/20/2019	$103.00	$20.300	Call	0	0	1.12673	0.985868
9/20/2019	$102.00	$21.200	Call	0	0	0	1
9/20/2019	$100.00	$23.300	Call	0	3	1.28797 (+0.129393)	0.987461
9/20/2019	$95.00	$28.300	Call	0	0	1.56388	0.989464
9/20/2019	$90.00	$33.050	Call	0	0	0	1
9/20/2019	$85.00	$38.250	Call	0	0	1.64176 (-0.397575)	0.99909
9/20/2019	$80.00	$43.350	Call	0	0	2.72295 (+0.663216)	0.987614
9/20/2019	$75.00	$48.250	Call	0	1	2.2269	0.999018
9/20/2019	$160.00	$36.850	Put	0	0	1.65906	-0.982291
9/20/2019	$155.00	$31.850	Put	0	0	1.48203	-0.980541
9/20/2019	$150.00	$26.850	Put	0	0	1.29832	-0.978306
9/20/2019	$145.00	$21.850	Put	0	0	1.10808 (+0.118362)	-0.975232
9/20/2019	$140.00	$16.750	Put	0	0
9/20/2019	$139.00	$15.950	Put	0	0	0.984375 (+0.365249)	-0.947867
9/20/2019	$138.00	$14.550	Put	0	0
9/20/2019	$137.00	$13.750	Put	0	0
9/20/2019	$136.00	$12.850	Put	0	0	0.742066 (+0.211597)	-0.964213
9/20/2019	$135.00	$11.900	Put	0	0	0.745575 (+0.163153)	-0.948851
9/20/2019	$134.00	$10.900	Put	0	0	0.697613	-0.945796
9/20/2019	$133.00	$9.950	Put	0	0	0.699463	-0.929929
9/20/2019	$132.00	$8.850	Put	0	0	0.546875	-0.954494
9/20/2019	$131.00	$7.750	Put	0	0
9/20/2019	$130.00	$7.350	Put	0	0	0.733075	-0.831196
9/20/2019	$129.00	$6.000	Put	0	66	0.500391	-0.88842
9/20/2019	$128.00	$4.500	Put	0	377
9/20/2019	$127.00	$3.875	Put	0	43	0.304631 (+0.0101)	-0.907825
9/20/2019	$126.00	$3.325	Put	0	12 (-12)	0.431348	-0.752834
9/20/2019	$125.00	$2.050	Put	0	170	0.252202 (+0.044297)	-0.77537
9/20/2019	$124.00	$1.250	Put	10	68	0.226117 (+0.035883)	-0.641086
9/20/2019	$123.00	$0.675	Put	10	62	0.216742 (+0.017914)	-0.44731
9/20/2019	$122.00	$0.350	Put	35	157 (-3)	0.227679 (+0.014398)	-0.270206
9/20/2019	$121.00	$0.175	Put	0	132 (+5)	0.243304 (+0.00307)	-0.149904
9/20/2019	$120.00	$0.000	Put	0	268		0
9/20/2019	$119.00	$0.075	Put	0	72	0.311158 (+0.011158)	-0.060218
9/20/2019	$118.00	$0.075	Put	20	49	0.365323 (+0.069229)	-0.051389
9/20/2019	$117.00	$0.000	Put	10	41 (-1)	0.416712 (+0.0839)	0
9/20/2019	$116.00	$0.000	Put	0	0		0
9/20/2019	$115.00	$0.000	Put	0	208		0
9/20/2019	$114.00	$0.000	Put	0	10		0
9/20/2019	$113.00	$0.000	Put	0	25		0
9/20/2019	$112.00	$0.000	Put	0	5		0
9/20/2019	$111.00	$0.000	Put	0	0		0
9/20/2019	$110.00	$0.000	Put	0	27		0
9/20/2019	$109.00	$0.000	Put	0	0		0
9/20/2019	$108.00	$0.000	Put	0	0		0
9/20/2019	$107.00	$0.000	Put	0	0		0
9/20/2019	$106.00	$0.000	Put	0	0		0
9/20/2019	$105.00	$0.000	Put	0	74		0
9/20/2019	$104.00	$0.000	Put	0	0		0
9/20/2019	$103.00	$0.000	Put	0	0		0
9/20/2019	$102.00	$0.000	Put	0	0		0
9/20/2019	$100.00	$0.000	Put	0	11		0
9/20/2019	$95.00	$0.000	Put	0	3		0
9/20/2019	$90.00	$0.000	Put	0	1		0
9/20/2019	$85.00	$0.000	Put	0	18		0
9/20/2019	$80.00	$0.000	Put	0	12		0
9/20/2019	$75.00	$0.000	Put	0	0		0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 9/19/2019 by MarketBeat.com Staff

Featured Article: Limitations of analyzing profit margin

NYSE:ZTS - Zoetis Options Chain

Adding

Adding

Adding Zoetis Inc

Options Chain

Zoetis (NYSE:ZTS) Options Chain