Log in

Pfizer Options Chain and Prices (NYSE:PFE)

$37.74
+0.69 (+1.86 %)
(As of 11/22/2019 06:00 AM ET)
Today's Range
$37.04
Now: $37.74
$37.94
50-Day Range
$34.80
MA: $36.85
$38.62
52-Week Range
$33.97
Now: $37.74
$46.47
Volume17.30 million shs
Average Volume23.29 million shs
Market Capitalization$208.86 billion
P/E Ratio12.58
Dividend Yield3.82%
Beta0.67

Options Chain

Pfizer (NYSE:PFE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/22/2019$46.00$0.010Call001.60677 (+0.374149)0.010417
11/22/2019$45.50$0.010Call001.51241 (+0.349768)0.010112
11/22/2019$45.00$0.010Call001.43489 (+0.326561)0.010592
11/22/2019$44.50$0.010Call001.39044 (+0.333262)0.012967
11/22/2019$43.50$0.010Call001.22299 (+0.257852)0.014391
11/22/2019$42.50$0.010Call001.05 (+0.228954)0.016449
11/22/2019$41.50$0.010Call000.853125 (+0.142187)0.017694
11/22/2019$41.00$0.010Call05340.753203 (+0.119919)0.018711
11/22/2019$40.50$0.010Call01,0970.65625 (+0.0875)0.020834
11/22/2019$40.00$0.005Call01,0050.503125 (+0.049714)0.014109
11/22/2019$39.50$0.005Call0272 (-1)0.409607 (+0.015857)0.017259
11/22/2019$39.00$0.005Call0823 (-1)0.3125 (-0.044375)0.022863
11/22/2019$38.50$0.005Call1,7552,847 (+69)0.203125 (-0.047718)0.030926
11/22/2019$38.00$0.055Call4,8364,821 (+609)0.190084 (-0.041481)0.247518
11/22/2019$37.50$0.295Call3,1653,033 (+875)0.182552 (+0.009065)0.750258
11/22/2019$37.00$0.750Call1,4083,125 (-124)0.228185 (+0.042591)0.952169
11/22/2019$36.50$1.240Call273456 (+213)01
11/22/2019$36.00$1.740Call287331 (+155)01
11/22/2019$35.50$2.240Call0701
11/22/2019$35.00$2.710Call0201
11/22/2019$34.50$3.225Call0001
11/22/2019$34.00$3.675Call0001
11/22/2019$33.50$4.200Call0201
11/22/2019$33.00$4.725Call0001
11/22/2019$32.50$5.225Call01901
11/22/2019$32.00$5.800Call011.839580.960955
11/22/2019$31.50$6.250Call001.485940.990935
11/22/2019$31.00$6.750Call001.60222 (+0.059486)0.991533
11/22/2019$30.50$7.225Call0001
11/22/2019$30.00$7.525Call0001
11/22/2019$29.50$8.125Call0001
11/22/2019$29.00$8.550Call0001
11/22/2019$28.50$9.100Call0001
11/22/2019$28.00$9.600Call0001
11/22/2019$46.00$8.175Put00
11/22/2019$45.50$8.100Put002.92031-0.875033
11/22/2019$45.00$7.275Put001.55313 (+0.629297)-0.985245
11/22/2019$44.50$6.700Put00
11/22/2019$43.50$5.725Put00
11/22/2019$42.50$4.750Put00
11/22/2019$41.50$3.650Put00
11/22/2019$41.00$3.225Put00
11/22/2019$40.50$2.740Put00
11/22/2019$40.00$2.235Put00
11/22/2019$39.50$1.765Put000.413622-0.983499
11/22/2019$39.00$1.255Put03 (+3)
11/22/2019$38.50$0.765Put21 (-5)0.2125 (-0.113135)-0.966078
11/22/2019$38.00$0.310Put516375 (-63)0.18456 (-0.061477)-0.762193
11/22/2019$37.50$0.055Put360712 (+5)0.183984 (+0.029162)-0.250307
11/22/2019$37.00$0.005Put1,6862,546 (+155)0.201748 (+0.033049)-0.027693
11/22/2019$36.50$0.010Put199606 (+64)0.363527 (+0.177984)-0.036987
11/22/2019$36.00$0.015Put0450 (-36)0.511138 (+0.268339)-0.03586
11/22/2019$35.50$0.010Put0409 (-2)0.590625 (+0.27749)-0.022007
11/22/2019$35.00$0.010Put252420.7 (+0.27319)-0.018037
11/22/2019$34.50$0.010Put0730.818945 (+0.30689)-0.016107
11/22/2019$34.00$0.010Put04930.934131 (+0.427097)-0.014039
11/22/2019$33.50$0.010Put05781.05966 (+0.411919)-0.013242
11/22/2019$33.00$0.010Put0391.17801 (+0.451962)-0.011809
11/22/2019$32.50$0.010Put0401.28125 (+0.464197)-0.010281
11/22/2019$32.00$0.010Put0261.39629 (+0.485796)-0.009625
11/22/2019$31.50$0.010Put001.52065 (+0.537058)-0.009278
11/22/2019$31.00$0.010Put001.64576 (+0.591075)-0.008937
11/22/2019$30.50$0.010Put001.75 (+0.60312)-0.008054
11/22/2019$30.00$0.010Put001.87648 (+0.655334)-0.007756
11/22/2019$29.50$0.010Put002.0125 (+0.70426)-0.007651
11/22/2019$29.00$0.010Put002.11527 (+0.715273)-0.006812
11/22/2019$28.50$0.010Put002.26578 (+0.776413)-0.006955
11/22/2019$28.00$0.010Put002.3625 (+0.76036)-0.006037
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/22/2019 by MarketBeat.com Staff

Featured Article: Dividend Aristocrat Index

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