NYSE:PFE

Pfizer Options Chain & Prices

$51.45

-0.98 (-1.87%)

(As of 07/1/2022 01:04 PM ET)

Add

Compare

Today's Range: $51.26
▼
$52.37
50-Day Range: $46.53
▼
$53.99
52-Week Range: $38.93
▼
$61.71

Volume: 474,453 shs
Average Volume: 29.41 million shs
Market Capitalization: $288.68 billion

P/E Ratio: 11.80
Dividend Yield: 3.14%
Price Target: $57.26

PFE Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
7/1/2022	$75.00	$0.000	Call	0	0	0	10 (+0)	1.52316 (-0.295251)	0.0000040	0
7/1/2022	$70.00	$0.000	Call	0	0	0	5 (+0)	1.52775 (+0.001719)	0.00018	0
7/1/2022	$65.00	$0.005	Call	5	3	1	27 (+0)	1.52775 (+0.323239)	0.004153	3
7/1/2022	$61.00	$0.010	Call	0	0	0	265 (+0)	1.21139 (+0.290597)	0.009502	0
7/1/2022	$60.00	$0.005	Call	1	0	0	403 (-2)	1.01199 (+0.166677)	0.005985	1
7/1/2022	$59.00	$0.005	Call	0	0	0	302 (+0)	0.905923 (+0.137964)	0.006594	0
7/1/2022	$58.00	$0.005	Call	1	1	0	153 (+0)	0.791636 (+0.103394)	0.007429	1
7/1/2022	$57.00	$0.005	Call	2	0	0	577 (+0)	0.668179 (+0.062168)	0.008628	2
7/1/2022	$56.00	$0.005	Call	29	27	0	1900 (-9)	0.545163 (+0.024198)	0.01034	6
7/1/2022	$55.50	$0.010	Call	36	3	25	179 (+0)	0.535312 (+0.056192)	0.019405	13

7/1/2022	$55.00	$0.020	Call	677	441	229	1621 (-25)	0.518005 (+0.015254)	0.036518	106
7/1/2022	$54.50	$0.035	Call	263	150	103	441 (+2)	0.494788 (+0.043312)	0.061276	83
7/1/2022	$54.00	$0.050	Call	12,311	7,165	4,984	1565 (+0)	0.435048 (+0.016445)	0.09208	908
7/1/2022	$53.50	$0.095	Call	2,120	1,025	712	786 (+229)	0.409608 (+0.031742)	0.162443	248
7/1/2022	$53.00	$0.175	Call	13,466	6,152	6,237	2507 (+196)	0.386041 (+0.024952)	0.271938	1,496
7/1/2022	$52.50	$0.328	Call	6,203	2,379	2,171	1860 (+497)	0.375591 (+0.026073)	0.432978	898
7/1/2022	$52.00	$0.604	Call	9,242	3,849	3,435	1560 (+338)	0.378539 (+0.03659)	0.628647	1,711
7/1/2022	$51.50	$0.958	Call	1,503	605	474	1129 (+75)	0.397613 (+0.054394)	0.775144	345
7/1/2022	$51.00	$1.429	Call	5,666	1,389	3,342	1816 (+48)	0.433143 (+0.082398)	0.877066	343
7/1/2022	$50.50	$1.900	Call	130	42	45	456 (+58)	0.477533 (+0.115801)	0.92706	54
7/1/2022	$50.00	$2.341	Call	506	95	250	2391 (-550)	0.503413 (+0.125042)	0.959567	58
7/1/2022	$49.50	$2.837	Call	4	0	3	351 (-46)	0.569678 (+0.169162)	0.970819	4
7/1/2022	$49.00	$3.373	Call	36	12	0	623 (-20)	0.63164 (+0.200715)	0.980237	8
7/1/2022	$48.50	$3.866	Call	6	2	0	188 (+0)	0.613737 (+0.175752)	0.99569	4
7/1/2022	$48.00	$4.326	Call	52	11	2	364 (-11)	0.681286 (+0.197986)	0.995991	12
7/1/2022	$47.50	$4.849	Call	3	1	2	285 (+0)	0.826354 (+0.308496)	0.990108	3
7/1/2022	$47.00	$5.366	Call	15	13	1	686 (-1)	0.83264 (+0.271963)	0.996526	5
7/1/2022	$46.50	$5.866	Call	0	0	0	0 (+0)	0.905866 (+0.310037)	0.996738	0
7/1/2022	$46.00	$6.366	Call	7	4	1	28 (+0)	0.979349 (+0.323552)	0.996923	4
7/1/2022	$45.50	$6.826	Call	0	0	0	0 (+0)	1.04795 (+0.334302)	0.997068	0
7/1/2022	$45.00	$7.326	Call	0	0	0	14 (+0)	1.12206 (+0.446942)	0.997221	0
7/1/2022	$44.50	$7.826	Call	0	0	0	0 (+0)	1.19665 (+0.467612)	0.997356	0
7/1/2022	$44.00	$8.325	Call	0	0	0	1 (+0)	1.19665 (+0.415285)	0.999369	0
7/1/2022	$43.50	$8.865	Call	0	0	0	0 (+0)	1.20188 (+0.244653)	1.0	0
7/1/2022	$43.00	$9.365	Call	0	0	0	3 (+0)	1.20188 (+0.183586)	1.0	0
7/1/2022	$42.50	$9.825	Call	0	0	0	0 (+0)	1.19665 (+0.116982)	1.0	0
7/1/2022	$42.00	$10.325	Call	0	0	0	0 (+0)	1.19665 (+0.055162)	1.0	0
7/1/2022	$41.50	$10.825	Call	0	0	0	0 (+0)	1.19665 (-0.007088)	1.0	0
7/1/2022	$41.00	$11.365	Call	0	0	0	10 (+0)	1.20188 (+0.086186)	1.0	0
7/1/2022	$40.50	$11.825	Call	0	0	0	0 (+0)	1.19665 (+0.024022)	1.0	0
7/1/2022	$40.00	$12.365	Call	0	0	0	1 (+0)	1.20188 (-0.028214)	1.0	0
7/1/2022	$35.00	$17.365	Call	0	0	0	1 (+0)	1.20188 (-0.028214)	0.999998	0
7/1/2022	$30.00	$22.365	Call	0	0	0	0 (+0)	1.20188 (-0.028214)	1.0	0
7/1/2022	$75.00	$22.669	Put	0	0	0	0 (+0)	1.52775 (-0.290661)	-0.999651	0
7/1/2022	$70.00	$17.689	Put	0	0	0	0 (+0)	1.52775 (+0.001719)	-0.999476	0
7/1/2022	$65.00	$12.694	Put	0	0	0	0 (+0)	1.52775 (+0.323239)	-0.995501	0
7/1/2022	$61.00	$8.699	Put	0	0	0	0 (+0)	1.21653 (+0.295729)	-0.990185	0
7/1/2022	$60.00	$7.655	Put	5	1	3	0 (+0)	1.01199 (+0.16664)	-0.993673	3
7/1/2022	$59.00	$6.695	Put	0	0	0	0 (+0)	0.905923 (+0.1362)	-0.993063	0
7/1/2022	$58.00	$5.655	Put	0	0	0	0 (+0)	0.786577 (+0.098335)	-0.992191	0
7/1/2022	$57.00	$4.695	Put	0	0	0	0 (+0)	0.673382 (+0.067371)	-0.991086	0
7/1/2022	$56.00	$3.675	Put	0	0	0	0 (+0)	0.547767 (+0.026802)	-0.989372	0
7/1/2022	$55.50	$3.180	Put	0	0	0	4 (-1)	0.532442 (+0.055179)	-0.980176	0
7/1/2022	$55.00	$2.670	Put	11	5	6	0 (-1)	0.514791 (+0.01204)	-0.962958	2
7/1/2022	$54.50	$2.225	Put	4	4	0	1 (+0)	0.494788 (+0.043312)	-0.938429	1
7/1/2022	$54.00	$1.720	Put	5	5	0	36 (+0)	0.438879 (+0.020437)	-0.908428	1
7/1/2022	$53.50	$1.275	Put	2	2	0	8 (+0)	0.403656 (+0.02329)	-0.84951	1
7/1/2022	$53.00	$0.860	Put	343	258	73	313 (+1)	0.386345 (+0.022468)	-0.734164	55
7/1/2022	$52.50	$0.518	Put	986	392	310	51 (-1)	0.375591 (+0.026073)	-0.56769	124
7/1/2022	$52.00	$0.273	Put	1,677	739	659	760 (-12)	0.378539 (+0.036839)	-0.372893	202
7/1/2022	$51.50	$0.135	Put	1,676	445	922	353 (+21)	0.395847 (+0.052479)	-0.215549	269
7/1/2022	$51.00	$0.075	Put	1,418	311	660	1137 (+0)	0.424501 (+0.07655)	-0.128466	206
7/1/2022	$50.50	$0.045	Put	613	341	193	880 (+703)	0.469757 (+0.108025)	-0.077626	114
7/1/2022	$50.00	$0.025	Put	866	395	317	9671 (-693)	0.503366 (+0.116077)	-0.044532	143
7/1/2022	$49.50	$0.020	Put	338	67	212	703 (+157)	0.576168 (+0.180857)	-0.032666	41
7/1/2022	$49.00	$0.015	Put	671	166	413	1325 (+248)	0.63164 (+0.200774)	-0.023462	102
7/1/2022	$48.50	$0.005	Put	90	12	49	792 (+41)	0.611068 (+0.173083)	-0.009158	27
7/1/2022	$48.00	$0.005	Put	158	8	22	831 (+10)	0.681341 (+0.198041)	-0.008307	14
7/1/2022	$47.50	$0.010	Put	51	0	50	348 (+31)	0.829172 (+0.311314)	-0.012878	12
7/1/2022	$47.00	$0.005	Put	7	0	5	1284 (+77)	0.83264 (+0.271932)	-0.006914	6
7/1/2022	$46.50	$0.005	Put	0	0	0	560 (+0)	0.900758 (+0.304929)	-0.00645	0
7/1/2022	$46.00	$0.005	Put	2	1	0	571 (+0)	0.974335 (+0.318538)	-0.006006	2
7/1/2022	$45.50	$0.005	Put	0	0	0	19 (+0)	1.05314 (+0.337384)	-0.005578	0
7/1/2022	$45.00	$0.005	Put	10	5	0	5674 (-25)	1.12206 (+0.446942)	-0.005266	2
7/1/2022	$44.50	$0.005	Put	0	0	0	77 (+10)	1.20188 (+0.472836)	-0.004941	0
7/1/2022	$44.00	$0.003	Put	0	0	0	580 (+0)	1.19665 (+0.413435)	-0.002908	0
7/1/2022	$43.50	$0.001	Put	0	0	0	1 (+0)	1.19665 (+0.239429)	-0.001641	0
7/1/2022	$43.00	$0.001	Put	0	0	0	1310 (+0)	1.19665 (+0.178382)	-0.00089	0
7/1/2022	$42.50	$0.000	Put	0	0	0	23 (+0)	1.20188 (+0.122206)	-0.000466	0
7/1/2022	$42.00	$0.000	Put	1	1	0	151 (+0)	1.20188 (+0.060386)	-0.000233	1
7/1/2022	$41.50	$0.000	Put	0	0	0	45 (+0)	1.19665 (-0.007088)	-0.00011	0
7/1/2022	$41.00	$0.000	Put	0	0	0	184 (+0)	1.19665 (+0.080962)	-0.000050	0
7/1/2022	$40.50	$0.000	Put	0	0	0	26 (+0)	1.19665 (+0.024022)	-0.000022	0
7/1/2022	$40.00	$0.000	Put	0	0	0	174 (+0)	1.19665 (-0.033438)	-0.0000090	0
7/1/2022	$35.00	$0.000	Put	0	0	0	47 (+0)	1.20188 (-0.028214)	0.0	0
7/1/2022	$30.00	$0.000	Put	0	0	0	0 (+0)	1.19665 (-0.033438)	0.0	0

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

This page (NYSE:PFE) was last updated on 7/1/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms