NYSE:PFE - Pfizer Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

Pfizer (NYSE:PFE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$55.00$0.010Call000.584915 (+0.011484)0.008626
12/21/2018$51.00$0.015Call000.422942 (+0.002209)0.017176
12/21/2018$50.50$0.015Call000.389746 (+0.019544)0.016565
12/21/2018$50.00$0.010Call09310.343394 (+0.025372)0.012884
12/21/2018$49.50$0.010Call000.317344 (-0.023337)0.013804
12/21/2018$49.00$0.015Call06320.308265 (-0.010485)0.020349
12/21/2018$48.50$0.015Call050.279857 (-0.007643)0.022152
12/21/2018$48.00$0.010Call0967 (-139)0.235716 (-0.014284)0.017952
12/21/2018$47.50$0.015Call01210.220683 (+0.001414)0.027256
12/21/2018$47.00$0.015Call265,755 (+30)0.189708 (-0.034011)0.0311
12/21/2018$46.50$0.040Call121,5020.195312 (-0.023438)0.074842
12/21/2018$46.00$0.095Call2416,537 (+65)0.196513 (-0.018037)0.144555
12/21/2018$45.50$0.195Call1876,852 (+11)0.200108 (-0.02052)0.250921
12/21/2018$45.00$0.360Call51170,186 (+9)0.205227 (-0.015497)0.385751
12/21/2018$44.50$0.600Call2071,216 (+48)0.211786 (-0.022018)0.53025
12/21/2018$44.00$0.915Call59916,390 (-134)0.220503 (-0.021591)0.662867
12/21/2018$43.50$1.295Call107953 (+49)0.232623 (-0.024679)0.767917
12/21/2018$43.00$1.715Call1114,846 (-2)0.244034 (-0.028622)0.845998
12/21/2018$42.50$2.165Call21380.256349 (-0.034959)0.899798
12/21/2018$42.00$2.630Call425,409 (-2)0.264267 (-0.047234)0.93891
12/21/2018$41.50$3.125Call0190.298447 (-0.05159)0.949962
12/21/2018$41.00$3.600Call1013,199 (-5)0.288216 (-0.067457)0.97645
12/21/2018$40.50$4.175Call030.4474030.931044
12/21/2018$40.00$4.600Call577,233 (+50)0.360012 (-0.054443)0.980411
12/21/2018$39.50$5.225Call010.594278 (+0.138468)0.92222
12/21/2018$39.00$5.575Call54,247 (-1)01
12/21/2018$38.50$6.075Call0001
12/21/2018$38.00$6.575Call268701
12/21/2018$37.50$6.925Call0001
12/21/2018$37.00$7.600Call01,4020.579288 (-0.156811)0.98669
12/21/2018$36.50$8.025Call0001
12/21/2018$36.00$8.600Call06800.654714 (-0.864706)0.987928
12/21/2018$35.00$9.700Call0200.9901690.957677
12/21/2018$34.00$10.750Call0101.16922 (+0.118717)0.950756
12/21/2018$33.00$11.750Call0101.27416 (-0.303766)0.954419
12/21/2018$32.00$12.750Call001.381410.957634
12/21/2018$31.00$13.525Call000.34375
12/21/2018$30.00$14.675Call011.43999 (-0.014689)0.975291
12/21/2018$29.00$15.600Call001.24927 (-0.684487)0.992194
12/21/2018$28.00$16.325Call0001
12/21/2018$27.00$17.750Call001.96248 (-0.165077)0.969363
12/21/2018$26.00$19.000Call002.52872 (+0.005845)0.948205
12/21/2018$25.00$19.775Call062.28167 (-0.307313)0.970047
12/21/2018$24.00$20.475Call040.643548
12/21/2018$55.00$10.425Put00
12/21/2018$51.00$6.400Put000
12/21/2018$50.50$5.900Put000
12/21/2018$50.00$5.425Put0567
12/21/2018$49.50$4.925Put000
12/21/2018$49.00$4.325Put07
12/21/2018$48.50$3.825Put000
12/21/2018$48.00$3.325Put084
12/21/2018$47.50$2.935Put015 (-2)0.210596-0.984248
12/21/2018$47.00$2.455Put0335 (-39)0.220958-0.949439
12/21/2018$46.50$1.975Put0112 (-2)0.207275 (+0.109033)-0.917502
12/21/2018$46.00$1.500Put01,032 (+6)0.187138 (-0.000849)-0.873308
12/21/2018$45.50$1.125Put341,258 (+22)0.205676 (+0.008087)-0.746671
12/21/2018$45.00$0.785Put1332,043 (-18)0.208131 (+0.00176)-0.614856
12/21/2018$44.50$0.525Put72765 (+73)0.214999 (-0.000578)-0.471042
12/21/2018$44.00$0.345Put1514,752 (+17)0.227116 (+0.002299)-0.34034
12/21/2018$43.50$0.225Put12,129 (+1)0.240088 (-0.002543)-0.237397
12/21/2018$43.00$0.140Put6186,181 (+597)0.24821 (-0.006294)-0.15777
12/21/2018$42.50$0.095Put03380.267661 (-0.000238)-0.10885
12/21/2018$42.00$0.070Put04,939 (-5)0.290398 (+0.006988)-0.077831
12/21/2018$41.50$0.045Put01550.302265 (+0.000379)-0.051202
12/21/2018$41.00$0.035Put331,8540.327508 (-0.005768)-0.03873
12/21/2018$40.50$0.025Put0550.349012 (-0.007632)-0.027283
12/21/2018$40.00$0.020Put66,356 (-4)0.371258 (+0.014544)-0.021682
12/21/2018$39.50$0.020Put0250.404687 (+0.015765)-0.019322
12/21/2018$39.00$0.020Put01,7570.441111 (+0.032821)-0.017861
12/21/2018$38.50$0.025Put080.492188 (+0.049218)-0.019362
12/21/2018$38.00$0.030Put01,9410.549206 (+0.156058)-0.02142
12/21/2018$37.50$0.025Put040.56875 (+0.054687)-0.017167
12/21/2018$37.00$0.025Put02,5470.607924 (+0.091971)-0.016273
12/21/2018$36.50$0.015Put0150.605957 (+0.017541)-0.009949
12/21/2018$36.00$0.010Put01,6290.614174 (+0.004497)-0.007542
12/21/2018$35.00$0.010Put01,5370.675277 (+0.016486)-0.006121
12/21/2018$34.00$0.010Put01,3140.751913 (+0.023316)-0.005765
12/21/2018$33.00$0.010Put01,5840.826168 (+0.024067)-0.005205
12/21/2018$32.00$0.010Put02620.902819 (+0.075718)-0.004729
12/21/2018$31.00$0.005Put02430.927819 (+0.100718)-0.002727
12/21/2018$30.00$0.010Put02611.06734 (+0.084102)-0.004105
12/21/2018$29.00$0.010Put01651.14964 (+0.081667)-0.003691
12/21/2018$28.00$0.010Put01061.24899 (+0.097195)-0.003802
12/21/2018$27.00$0.010Put0131.33928 (+0.100335)-0.003497
12/21/2018$26.00$0.010Put0421.43248 (+0.103567)-0.003208
12/21/2018$25.00$0.010Put013 (+2)1.53125 (+0.12297)-0.002995
12/21/2018$24.00$0.010Put0211.63066 (+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

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