Free Trial

Pfizer (PFE) Options Chain & Prices

$27.93
+0.19 (+0.68%)
(As of 12:54 PM ET)

PFE Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/28/2024$23.00$0.006Put150150 - 1057
(+500)
57.32%
(+4.36%)
-0.00836714
6/28/2024$23.50$0.008Put325 - 2552
(+1)
53.01%
(+4.15%)
-0.0110635
6/28/2024$24.00$0.010Put15 - 51346
(+82)
48.74%
(+3.95%)
-0.0149552
6/28/2024$24.50$0.013Put5645539641
(+28)
44.51%
(+3.74%)
-0.02078345
6/28/2024$25.00$0.018Put13015201490
(+2)
40.32%
(+3.51%)
-0.02985816
6/28/2024$25.00$2.764Call1 - - 81
(-1)
40.32%
(+3.51%)
0.9704481
6/28/2024$25.50$0.025Put178 - 991096
(+85)
36.17%
(+3.24%)
-0.04471137
6/28/2024$25.50$2.272Call163162 - 1
(+0)
36.17%
(+3.24%)
0.9557312
6/28/2024$26.00$0.038Put1,551309041666
(+129)
32.12%
(+2.80%)
-0.07054948
6/28/2024$26.00$1.785Call27 - - 797
(-49)
32.12%
(+2.80%)
0.9301585
6/28/2024$26.50$0.064Put9,0548,928741247
(+207)
28.35%
(+1.94%)
-0.119467102
6/28/2024$26.50$1.311Call3 - 1450
(-599)
28.35%
(+1.94%)
0.8819592
6/28/2024$27.00$0.122Put5,8795,10636518008
(+227)
25.69%
(+0.92%)
-0.21763213
6/28/2024$27.00$0.869Call3851462563
(-36)
25.38%
(+0.62%)
0.78541136
6/28/2024$27.50$0.254Put1,2285183273645
(+1760)
24.31%
(+0.38%)
-0.39239196
6/28/2024$27.50$0.499Call1,5491468822205
(+370)
23.64%
(-1.27%)
0.614121146
6/28/2024$28.00$0.502Put1,2871377184400
(+265)
23.18%
(-0.90%)
-0.615528102
6/28/2024$28.00$0.243Call7,1864,8131,8178498
(+546)
23.32%
(-0.98%)
0.395896453
6/28/2024$28.50$0.868Put2432083234
(+22)
23.21%
(-1.01%)
-0.8058742
6/28/2024$28.50$0.103Call6,6051,2324,9033478
(-36)
22.55%
(-2.11%)
0.20973319
6/28/2024$29.00$1.316Put254 - - 1844
(-21)
24.57%
(-0.46%)
-0.91350622
6/28/2024$29.00$0.044Call1,1205423866415
(+392)
24.57%
(-0.46%)
0.102237109
6/28/2024$29.50$1.800Put166137 - 147
(+107)
27.41%
(+0.39%)
-0.9560868
6/28/2024$29.50$0.025Call270681781038
(+125)
27.41%
(+0.39%)
0.05690239
6/28/2024$30.00$0.017Call14251192972
(+115)
31.19%
(+0.99%)
0.03819733
6/28/2024$30.50$2.792Put91815
(+15)
34.98%
(+1.18%)
-0.9807163
6/28/2024$30.50$0.014Call10 - - 96
(+3)
34.98%
(+1.18%)
0.0277732
6/28/2024$31.00$0.011Call2191520412517
(+4)
38.41%
(+1.18%)
0.02050413
6/28/2024$31.50$0.008Call14429112224
(+0)
41.40%
(+1.11%)
0.0149888
6/28/2024$32.00$4.287Put2 - - 0
(+0)
43.93%
(+0.99%)
-0.9939352
6/28/2024$32.00$0.006Call293 - 1805
(+6)
43.93%
(+0.99%)
0.0107166
6/28/2024$33.00$0.003Call25 - 2430
(+0)
48.19%
(+0.86%)
0.0053534
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:PFE) was last updated on 6/24/2024 by MarketBeat.com Staff

From Our Partners