NYSE:PFE - Pfizer Options Chain

Get Started

$43.80 -0.77 (-1.73 %)

(As of 12/16/2018 03:50 AM ET)

Previous Close$43.80

Today's Range$43.4250 - $44.12

52-Week Range$33.20 - $46.47

Volume29.72 million shs

Average Volume20.88 million shs

Market Capitalization$265.32 billion

P/E Ratio16.53

Dividend Yield3.05%

Beta0.88

Pfizer (NYSE:PFE) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
12/21/2018	$55.00	$0.010	Call	0	0	0.584915 (+0.011484)	0.008626
12/21/2018	$51.00	$0.015	Call	0	0	0.422942 (+0.002209)	0.017176
12/21/2018	$50.50	$0.015	Call	0	0	0.389746 (+0.019544)	0.016565
12/21/2018	$50.00	$0.010	Call	0	931	0.343394 (+0.025372)	0.012884
12/21/2018	$49.50	$0.010	Call	0	0	0.317344 (-0.023337)	0.013804
12/21/2018	$49.00	$0.015	Call	0	632	0.308265 (-0.010485)	0.020349
12/21/2018	$48.50	$0.015	Call	0	5	0.279857 (-0.007643)	0.022152
12/21/2018	$48.00	$0.010	Call	0	967 (-139)	0.235716 (-0.014284)	0.017952
12/21/2018	$47.50	$0.015	Call	0	121	0.220683 (+0.001414)	0.027256
12/21/2018	$47.00	$0.015	Call	26	5,755 (+30)	0.189708 (-0.034011)	0.0311
12/21/2018	$46.50	$0.040	Call	12	1,502	0.195312 (-0.023438)	0.074842
12/21/2018	$46.00	$0.095	Call	241	6,537 (+65)	0.196513 (-0.018037)	0.144555
12/21/2018	$45.50	$0.195	Call	187	6,852 (+11)	0.200108 (-0.02052)	0.250921
12/21/2018	$45.00	$0.360	Call	511	70,186 (+9)	0.205227 (-0.015497)	0.385751
12/21/2018	$44.50	$0.600	Call	207	1,216 (+48)	0.211786 (-0.022018)	0.53025
12/21/2018	$44.00	$0.915	Call	599	16,390 (-134)	0.220503 (-0.021591)	0.662867
12/21/2018	$43.50	$1.295	Call	107	953 (+49)	0.232623 (-0.024679)	0.767917
12/21/2018	$43.00	$1.715	Call	11	14,846 (-2)	0.244034 (-0.028622)	0.845998
12/21/2018	$42.50	$2.165	Call	2	138	0.256349 (-0.034959)	0.899798
12/21/2018	$42.00	$2.630	Call	42	5,409 (-2)	0.264267 (-0.047234)	0.93891
12/21/2018	$41.50	$3.125	Call	0	19	0.298447 (-0.05159)	0.949962
12/21/2018	$41.00	$3.600	Call	10	13,199 (-5)	0.288216 (-0.067457)	0.97645
12/21/2018	$40.50	$4.175	Call	0	3	0.447403	0.931044
12/21/2018	$40.00	$4.600	Call	57	7,233 (+50)	0.360012 (-0.054443)	0.980411
12/21/2018	$39.50	$5.225	Call	0	1	0.594278 (+0.138468)	0.92222
12/21/2018	$39.00	$5.575	Call	5	4,247 (-1)	0	1
12/21/2018	$38.50	$6.075	Call	0	0	0	1
12/21/2018	$38.00	$6.575	Call	2	687	0	1
12/21/2018	$37.50	$6.925	Call	0	0	0	1
12/21/2018	$37.00	$7.600	Call	0	1,402	0.579288 (-0.156811)	0.98669
12/21/2018	$36.50	$8.025	Call	0	0	0	1
12/21/2018	$36.00	$8.600	Call	0	680	0.654714 (-0.864706)	0.987928
12/21/2018	$35.00	$9.700	Call	0	20	0.990169	0.957677
12/21/2018	$34.00	$10.750	Call	0	10	1.16922 (+0.118717)	0.950756
12/21/2018	$33.00	$11.750	Call	0	10	1.27416 (-0.303766)	0.954419
12/21/2018	$32.00	$12.750	Call	0	0	1.38141	0.957634
12/21/2018	$31.00	$13.525	Call	0	0		0.34375
12/21/2018	$30.00	$14.675	Call	0	1	1.43999 (-0.014689)	0.975291
12/21/2018	$29.00	$15.600	Call	0	0	1.24927 (-0.684487)	0.992194
12/21/2018	$28.00	$16.325	Call	0	0	0	1
12/21/2018	$27.00	$17.750	Call	0	0	1.96248 (-0.165077)	0.969363
12/21/2018	$26.00	$19.000	Call	0	0	2.52872 (+0.005845)	0.948205
12/21/2018	$25.00	$19.775	Call	0	6	2.28167 (-0.307313)	0.970047
12/21/2018	$24.00	$20.475	Call	0	4		0.643548
12/21/2018	$55.00	$10.425	Put	0	0
12/21/2018	$51.00	$6.400	Put	0	0		0
12/21/2018	$50.50	$5.900	Put	0	0		0
12/21/2018	$50.00	$5.425	Put	0	567
12/21/2018	$49.50	$4.925	Put	0	0		0
12/21/2018	$49.00	$4.325	Put	0	7
12/21/2018	$48.50	$3.825	Put	0	0		0
12/21/2018	$48.00	$3.325	Put	0	84
12/21/2018	$47.50	$2.935	Put	0	15 (-2)	0.210596	-0.984248
12/21/2018	$47.00	$2.455	Put	0	335 (-39)	0.220958	-0.949439
12/21/2018	$46.50	$1.975	Put	0	112 (-2)	0.207275 (+0.109033)	-0.917502
12/21/2018	$46.00	$1.500	Put	0	1,032 (+6)	0.187138 (-0.000849)	-0.873308
12/21/2018	$45.50	$1.125	Put	34	1,258 (+22)	0.205676 (+0.008087)	-0.746671
12/21/2018	$45.00	$0.785	Put	133	2,043 (-18)	0.208131 (+0.00176)	-0.614856
12/21/2018	$44.50	$0.525	Put	72	765 (+73)	0.214999 (-0.000578)	-0.471042
12/21/2018	$44.00	$0.345	Put	151	4,752 (+17)	0.227116 (+0.002299)	-0.34034
12/21/2018	$43.50	$0.225	Put	1	2,129 (+1)	0.240088 (-0.002543)	-0.237397
12/21/2018	$43.00	$0.140	Put	618	6,181 (+597)	0.24821 (-0.006294)	-0.15777
12/21/2018	$42.50	$0.095	Put	0	338	0.267661 (-0.000238)	-0.10885
12/21/2018	$42.00	$0.070	Put	0	4,939 (-5)	0.290398 (+0.006988)	-0.077831
12/21/2018	$41.50	$0.045	Put	0	155	0.302265 (+0.000379)	-0.051202
12/21/2018	$41.00	$0.035	Put	33	1,854	0.327508 (-0.005768)	-0.03873
12/21/2018	$40.50	$0.025	Put	0	55	0.349012 (-0.007632)	-0.027283
12/21/2018	$40.00	$0.020	Put	6	6,356 (-4)	0.371258 (+0.014544)	-0.021682
12/21/2018	$39.50	$0.020	Put	0	25	0.404687 (+0.015765)	-0.019322
12/21/2018	$39.00	$0.020	Put	0	1,757	0.441111 (+0.032821)	-0.017861
12/21/2018	$38.50	$0.025	Put	0	8	0.492188 (+0.049218)	-0.019362
12/21/2018	$38.00	$0.030	Put	0	1,941	0.549206 (+0.156058)	-0.02142
12/21/2018	$37.50	$0.025	Put	0	4	0.56875 (+0.054687)	-0.017167
12/21/2018	$37.00	$0.025	Put	0	2,547	0.607924 (+0.091971)	-0.016273
12/21/2018	$36.50	$0.015	Put	0	15	0.605957 (+0.017541)	-0.009949
12/21/2018	$36.00	$0.010	Put	0	1,629	0.614174 (+0.004497)	-0.007542
12/21/2018	$35.00	$0.010	Put	0	1,537	0.675277 (+0.016486)	-0.006121
12/21/2018	$34.00	$0.010	Put	0	1,314	0.751913 (+0.023316)	-0.005765
12/21/2018	$33.00	$0.010	Put	0	1,584	0.826168 (+0.024067)	-0.005205
12/21/2018	$32.00	$0.010	Put	0	262	0.902819 (+0.075718)	-0.004729
12/21/2018	$31.00	$0.005	Put	0	243	0.927819 (+0.100718)	-0.002727
12/21/2018	$30.00	$0.010	Put	0	261	1.06734 (+0.084102)	-0.004105
12/21/2018	$29.00	$0.010	Put	0	165	1.14964 (+0.081667)	-0.003691
12/21/2018	$28.00	$0.010	Put	0	106	1.24899 (+0.097195)	-0.003802
12/21/2018	$27.00	$0.010	Put	0	13	1.33928 (+0.100335)	-0.003497
12/21/2018	$26.00	$0.010	Put	0	42	1.43248 (+0.103567)	-0.003208
12/21/2018	$25.00	$0.010	Put	0	13 (+2)	1.53125 (+0.12297)	-0.002995
12/21/2018	$24.00	$0.010	Put	0	21	1.63066 (+0.126814)	-0.002796

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

This page was last updated on 12/16/2018 by MarketBeat.com Staff

Featured Article: Cost of Equity For A Business, Investors