NYSE:PFE - Pfizer Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $42.40 +0.43 (+1.02 %) (As of 02/18/2019 03:57 PM ET)Previous Close$41.97Today's Range$42.08 - $42.5152-Week Range$34.32 - $46.47Volume18.19 million shsAverage Volume26.36 million shsMarket Capitalization$252.40 billionP/E Ratio14.13Dividend Yield3.43%Beta0.77 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Pfizer (NYSE:PFE) Options Chain Options Date: 1/15/2021 1/17/2020 9/20/2019 6/21/2019 4/18/2019 3/29/2019 3/22/2019 3/15/2019 3/8/2019 3/1/2019 2/22/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta2/22/2019$50.50$0.010Call000.538742 (+0.009415)0.0106672/22/2019$50.00$0.010Call000.513342 (+0.005243)0.0113172/22/2019$49.50$0.010Call000.485428 (+0.013792)0.0117532/22/2019$49.00$0.010Call000.45061 (+0.003067)0.0112312/22/2019$48.50$0.010Call000.422895 (-0.006931)0.0118842/22/2019$48.00$0.010Call000.394606 (-0.00094)0.0126312/22/2019$47.50$0.010Call000.365757 (-0.003056)0.0135092/22/2019$47.00$0.010Call0850.336299 (-0.005184)0.0145552/22/2019$46.50$0.010Call000.3125 (-0.001065)0.0176692/22/2019$46.00$0.010Call02400.275208 (-0.00979)0.0173662/22/2019$45.50$0.010Call0260.242188 (-0.014062)0.0188372/22/2019$45.00$0.010Call04440.210727 (-0.014871)0.0219672/22/2019$44.50$0.015Call08280.189393 (-0.018374)0.0344732/22/2019$44.00$0.015Call25938 (+2)0.152277 (-0.039394)0.0416342/22/2019$43.50$0.030Call791,012 (-4)0.132283 (-0.014512)0.0848872/22/2019$43.00$0.125Call2,1063,715 (+233)0.144681 (-0.003324)0.2493172/22/2019$42.50$0.290Call4,312666 (+7)0.141553 (-0.010095)0.4620062/22/2019$42.00$0.605Call281988 (+45)0.155337 (-0.003114)0.679052/22/2019$41.50$1.010Call10173 (-1)0.17191 (+0.006305)0.8226342/22/2019$41.00$1.470Call258247 (-50)0.196434 (+0.020653)0.8959272/22/2019$40.50$1.960Call0540.235677 (+0.040062)0.9236452/22/2019$40.00$2.450Call5107 (-5)0.269287 (+0.041901)0.9439722/22/2019$39.50$2.935Call026 (+25)0.286102 (+0.053257)0.9652672/22/2019$39.00$3.450Call0190.359765 (-0.010673)0.9562292/22/2019$38.50$3.900Call04012/22/2019$38.00$4.400Call12012/22/2019$37.50$4.900Call00012/22/2019$37.00$5.350Call04012/22/2019$36.50$5.975Call000.639252 (+0.028683)0.9590822/22/2019$35.50$6.900Call00012/22/2019$35.00$7.300Call00012/22/2019$34.00$8.200Call00012/22/2019$50.50$8.200Put000.776707-0.9435142/22/2019$50.00$7.500Put002/22/2019$49.50$7.100Put000.171607-12/22/2019$49.00$6.475Put0002/22/2019$48.50$6.100Put000.220347 (-0.406167)-12/22/2019$48.00$5.625Put000.479031-0.9708132/22/2019$47.50$5.100Put000.28387-12/22/2019$47.00$4.600Put0100.23387-12/22/2019$46.50$4.100Put000.14813-12/22/2019$46.00$3.600Put0100.23387-0.9994882/22/2019$45.50$3.100Put000.177761 (-0.166495)-12/22/2019$45.00$2.600Put330.153715 (-0.184344)-12/22/2019$44.50$2.100Put000.113923-12/22/2019$44.00$1.600Put030.081836-12/22/2019$43.50$1.145Put020.15438 (-0.005776)-0.8849542/22/2019$43.00$0.690Put196112 (-1)0.131836 (-0.013778)-0.7773512/22/2019$42.50$0.400Put3,177149 (+1)0.149636 (+0.000209)-0.5368882/22/2019$42.00$0.205Put1,331376 (+12)0.160746 (-0.001287)-0.3264532/22/2019$41.50$0.100Put104315 (-1)0.171607 (-0.000268)-0.1774672/22/2019$41.00$0.065Put101461 (-4)0.203715 (+0.023547)-0.1112142/22/2019$40.50$0.035Put02740.220347 (+0.013316)-0.0607922/22/2019$40.00$0.025Put29240 (+1)0.247465 (+0.042297)-0.0412842/22/2019$39.50$0.020Put0470.28387 (+0.053401)-0.0312352/22/2019$39.00$0.020Put0830.325439 (+0.045075)-0.0273972/22/2019$38.50$0.015Put01020.34626 (+0.03376)-0.0197292/22/2019$38.00$0.015Put11400.385937 (+0.021142)-0.0178242/22/2019$37.50$0.010Put080.405521 (+0.00016)-0.0112792/22/2019$37.00$0.005Put72010.404687 (-0.021875)-0.0062122/22/2019$36.50$0.015Put0890.505691 (+0.082766)-0.0133112/22/2019$35.50$0.010Put0110.557813 (+0.061022)-0.0086562/22/2019$35.00$0.010Put01520.599181 (+0.063244)-0.0083542/22/2019$34.00$0.010Put000.678377 (+0.070161)-0.007485End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 2/18/2019 by MarketBeat.com StaffFeatured Article: What is the Federal Reserve?
