Free Trial

Pfizer (PFE) Options Chain & Prices

→ This could mean the end of the U.S dollar… (From Colonial Metals) (Ad)
Free PFE Stock Alerts
$28.70
-0.90 (-3.04%)
(As of 05/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

PFE Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$24.50$5.148Call1 - - 1
(+0)		107.05%
(+31.01%)		0.9926591
5/24/2024$25.00$4.649Call1141013406
(+40)		98.41%
(+30.13%)		0.99106813
5/24/2024$25.50$4.150Call1 - 1163
(+0)		89.84%
(+29.32%)		0.9889441
5/24/2024$26.00$0.009Put11 - - 985
(+0)		81.32%
(+28.58%)		-0.0143081
5/24/2024$26.00$3.652Call1211 - 204
(+3)		81.32%
(+28.58%)		0.9860283
5/24/2024$26.50$0.011Put1 - - 885
(+5)		72.83%
(+27.95%)		-0.0184711
5/24/2024$26.50$3.154Call22 - 5
(+0)		72.83%
(+27.95%)		0.9818711
5/24/2024$27.00$0.013Put32 - 212210
(-214)		64.36%
(+30.37%)		-0.0246916
5/24/2024$27.00$2.656Call1598270699
(+8)		64.36%
(+27.47%)		0.97566123
5/24/2024$27.50$0.017Put292141121
(-69)		55.89%
(+27.05%)		-0.0346729
5/24/2024$27.50$2.160Call98223192
(-1)		68.59%
(+39.75%)		0.96569719
5/24/2024$28.00$0.023Put4139517819992
(+273)		47.52%
(+25.42%)		-0.05245486
5/24/2024$28.00$1.666Call7712744724630
(-3)		47.52%
(+25.42%)		0.94795687
5/24/2024$28.50$0.035Put1,5118785173723
(+903)		34.19%
(+16.13%)		-0.088887183
5/24/2024$28.50$1.179Call2,3036236945326
(+332)		41.86%
(+21.97%)		0.911637315
5/24/2024$29.00$0.067Put8,2794,8422,543912
(-32)		29.46%
(+8.87%)		-0.176428434
5/24/2024$29.00$0.710Call17,5758,8636,83410984
(+1307)		27.52%
(+6.65%)		0.8245031,594
5/24/2024$29.50$0.180Put70211632959
(-20)		28.05%
(+5.59%)		-0.406193102
5/24/2024$29.50$0.323Call22,38011,4189,6824095
(+218)		30.02%
(+7.56%)		0.5964411,144
5/24/2024$30.00$0.490Put2308310815
(-16)		32.98%
(+4.84%)		-0.69872434
5/24/2024$30.00$0.131Call22,30115,4225,9284206
(+64)		32.26%
(+4.12%)		0.3068851,089
5/24/2024$30.50$0.922Put77 - 0
(+0)		36.31%
(+1.20%)		-0.8566283
5/24/2024$30.50$0.061Call1,434707564853
(-32)		36.99%
(+1.87%)		0.150855150
5/24/2024$31.00$1.391Put6 - 60
(+0)		40.35%
(-1.60%)		-0.937771
5/24/2024$31.00$0.027Call760142442744
(+10)		40.35%
(-1.60%)		0.07138284
5/24/2024$31.50$1.879Put5 - - 1
(+0)		44.41%
(-4.11%)		-0.9751671
5/24/2024$31.50$0.013Call481262104446
(+0)		44.41%
(-4.11%)		0.03503648
5/24/2024$32.00$2.376Put667 - 25
(+0)		50.14%
(-4.70%)		-0.9883176
5/24/2024$32.00$0.008Call203128 - 1926
(+0)		50.14%
(-4.70%)		0.02161425
5/24/2024$32.50$2.876Put2 - - 1
(+1)		57.32%
(-3.64%)		-0.992221
5/24/2024$33.00$3.376Put8 - 80
(+0)		64.87%
(-2.01%)		-0.9936935
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:PFE) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
The Presidential candidate you should REALLY be worried about
Stansberry Research
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
New Options need New Trading Strategies
Netpicks
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry