Free Trial

Pfizer (PFE) Options Chain & Prices

→ Why Big Pharma is Investing Billions in This Biotech (From Behind the Markets) (Ad)
Free PFE Stock Alerts
$25.65
+0.25 (+0.98%)
(As of 04/29/2024 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
5/3/2024$21.00$0.009Put22 - 21
(+0)		84.66%
(+21.80%)		-0.0118042
5/3/2024$21.50$0.011Put11646
(+6)		77.40%
(+19.73%)		-0.014683
5/3/2024$22.00$0.013Put2062360406
(+243)		70.27%
(+17.64%)		-0.01872733
5/3/2024$22.00$3.607Call7 - - 0
(+0)		70.27%
(+17.64%)		0.9815017
5/3/2024$22.50$0.016Put53018630778
(+31)		63.30%
(+15.49%)		-0.02472683
5/3/2024$22.50$3.110Call8 - 144
(-3)		63.30%
(+15.49%)		0.9755078
5/3/2024$23.00$0.020Put129421626
(+625)		56.62%
(+13.20%)		-0.03435520
5/3/2024$23.00$2.615Call52228
(+8)		56.62%
(+13.20%)		0.9658955
5/3/2024$23.50$0.030Put641221476
(+310)		50.61%
(+10.58%)		-0.0519812
5/3/2024$23.50$2.124Call23 - 2365
(+8)		50.61%
(+10.58%)		0.9483033
5/3/2024$24.00$0.053Put7492224781433
(+411)		46.56%
(+7.42%)		-0.091167109
5/3/2024$24.00$1.649Call1391145341
(+171)		46.76%
(+8.10%)		0.90829835
5/3/2024$24.50$0.128Put985788952268
(+479)		47.08%
(+8.34%)		-0.18311136
5/3/2024$24.50$1.221Call16237115535
(+81)		48.33%
(+9.61%)		0.81875325
5/3/2024$25.00$0.263Put3,9031,9331,5504684
(+659)		47.76%
(+9.27%)		-0.311938393
5/3/2024$25.00$0.856Call1,2283435461841
(+62)		47.49%
(+8.72%)		0.689812113
5/3/2024$25.50$0.463Put1,2605864113258
(+511)		48.65%
(+10.40%)		-0.461506283
5/3/2024$25.50$0.555Call8813123393392
(+1380)		47.68%
(+8.92%)		0.540157221
5/3/2024$26.00$0.742Put8002423764259
(-730)		47.57%
(+10.66%)		-0.614906118
5/3/2024$26.00$0.337Call4,2521,3282,1455362
(+992)		47.87%
(+8.46%)		0.387539644
5/3/2024$26.50$1.098Put34081471759
(+533)		48.11%
(+9.69%)		-0.74786236
5/3/2024$26.50$0.192Call4,1791,4832,1025260
(+679)		48.38%
(+8.85%)		0.255656525
5/3/2024$27.00$1.512Put25215188262
(-23)		48.86%
(+9.83%)		-0.84806874
5/3/2024$27.00$0.104Call5,9592,2763,37612667
(+1357)		49.11%
(+11.31%)		0.156672574
5/3/2024$27.50$1.966Put8 - - 611
(+12)		50.22%
(+10.05%)		-0.9135381
5/3/2024$27.50$0.056Call3,2101,7111,2875772
(+112)		49.94%
(+9.78%)		0.092371250
5/3/2024$28.00$2.443Put94 - 667
(+14)		52.37%
(+10.28%)		-0.9515925
5/3/2024$28.00$0.031Call1,8776811,0718202
(+288)		52.37%
(+10.28%)		0.055229195
5/3/2024$28.50$2.934Put1 - 140
(+40)		55.45%
(+10.44%)		-0.9719981
5/3/2024$28.50$0.020Call1,026345676894
(+58)		55.45%
(+10.44%)		0.035329110
5/3/2024$29.00$3.429Put6058 - 32
(+0)		59.44%
(+10.72%)		-0.9824753
5/3/2024$29.00$0.014Call735576544381
(+57)		59.44%
(+10.72%)		0.02497169
5/3/2024$29.50$3.928Put2 - - 0
(+0)		64.05%
(+11.24%)		-0.9882
5/3/2024$29.50$0.011Call611170
(+0)		64.05%
(+11.24%)		0.0192956
5/3/2024$30.00$4.427Put3 - - 18
(+18)		68.96%
(+12.01%)		-0.9911533
5/3/2024$30.00$0.010Call1,8584371,3744777
(+13)		68.96%
(+12.01%)		0.015858139
5/3/2024$30.50$4.926Put3 - - 0
(+0)		73.96%
(+12.94%)		-0.9931893
5/3/2024$30.50$0.009Call1312 - 9
(+0)		74.39%
(+13.38%)		0.0135484
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 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press