NYSE:PFE - Pfizer Options Chain

Sign in or create an account to add this stock to your watchlist.
$42.40 +0.43 (+1.02 %)
(As of 02/18/2019 03:57 PM ET)
Previous Close$41.97
Today's Range$42.08 - $42.51
52-Week Range$34.32 - $46.47
Volume18.19 million shs
Average Volume26.36 million shs
Market Capitalization$252.40 billion
P/E Ratio14.13
Dividend Yield3.43%
Beta0.77

Options Chain

Pfizer (NYSE:PFE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$50.50$0.010Call000.538742 (+0.009415)0.010667
2/22/2019$50.00$0.010Call000.513342 (+0.005243)0.011317
2/22/2019$49.50$0.010Call000.485428 (+0.013792)0.011753
2/22/2019$49.00$0.010Call000.45061 (+0.003067)0.011231
2/22/2019$48.50$0.010Call000.422895 (-0.006931)0.011884
2/22/2019$48.00$0.010Call000.394606 (-0.00094)0.012631
2/22/2019$47.50$0.010Call000.365757 (-0.003056)0.013509
2/22/2019$47.00$0.010Call0850.336299 (-0.005184)0.014555
2/22/2019$46.50$0.010Call000.3125 (-0.001065)0.017669
2/22/2019$46.00$0.010Call02400.275208 (-0.00979)0.017366
2/22/2019$45.50$0.010Call0260.242188 (-0.014062)0.018837
2/22/2019$45.00$0.010Call04440.210727 (-0.014871)0.021967
2/22/2019$44.50$0.015Call08280.189393 (-0.018374)0.034473
2/22/2019$44.00$0.015Call25938 (+2)0.152277 (-0.039394)0.041634
2/22/2019$43.50$0.030Call791,012 (-4)0.132283 (-0.014512)0.084887
2/22/2019$43.00$0.125Call2,1063,715 (+233)0.144681 (-0.003324)0.249317
2/22/2019$42.50$0.290Call4,312666 (+7)0.141553 (-0.010095)0.462006
2/22/2019$42.00$0.605Call281988 (+45)0.155337 (-0.003114)0.67905
2/22/2019$41.50$1.010Call10173 (-1)0.17191 (+0.006305)0.822634
2/22/2019$41.00$1.470Call258247 (-50)0.196434 (+0.020653)0.895927
2/22/2019$40.50$1.960Call0540.235677 (+0.040062)0.923645
2/22/2019$40.00$2.450Call5107 (-5)0.269287 (+0.041901)0.943972
2/22/2019$39.50$2.935Call026 (+25)0.286102 (+0.053257)0.965267
2/22/2019$39.00$3.450Call0190.359765 (-0.010673)0.956229
2/22/2019$38.50$3.900Call0401
2/22/2019$38.00$4.400Call1201
2/22/2019$37.50$4.900Call0001
2/22/2019$37.00$5.350Call0401
2/22/2019$36.50$5.975Call000.639252 (+0.028683)0.959082
2/22/2019$35.50$6.900Call0001
2/22/2019$35.00$7.300Call0001
2/22/2019$34.00$8.200Call0001
2/22/2019$50.50$8.200Put000.776707-0.943514
2/22/2019$50.00$7.500Put00
2/22/2019$49.50$7.100Put000.171607-1
2/22/2019$49.00$6.475Put000
2/22/2019$48.50$6.100Put000.220347 (-0.406167)-1
2/22/2019$48.00$5.625Put000.479031-0.970813
2/22/2019$47.50$5.100Put000.28387-1
2/22/2019$47.00$4.600Put0100.23387-1
2/22/2019$46.50$4.100Put000.14813-1
2/22/2019$46.00$3.600Put0100.23387-0.999488
2/22/2019$45.50$3.100Put000.177761 (-0.166495)-1
2/22/2019$45.00$2.600Put330.153715 (-0.184344)-1
2/22/2019$44.50$2.100Put000.113923-1
2/22/2019$44.00$1.600Put030.081836-1
2/22/2019$43.50$1.145Put020.15438 (-0.005776)-0.884954
2/22/2019$43.00$0.690Put196112 (-1)0.131836 (-0.013778)-0.777351
2/22/2019$42.50$0.400Put3,177149 (+1)0.149636 (+0.000209)-0.536888
2/22/2019$42.00$0.205Put1,331376 (+12)0.160746 (-0.001287)-0.326453
2/22/2019$41.50$0.100Put104315 (-1)0.171607 (-0.000268)-0.177467
2/22/2019$41.00$0.065Put101461 (-4)0.203715 (+0.023547)-0.111214
2/22/2019$40.50$0.035Put02740.220347 (+0.013316)-0.060792
2/22/2019$40.00$0.025Put29240 (+1)0.247465 (+0.042297)-0.041284
2/22/2019$39.50$0.020Put0470.28387 (+0.053401)-0.031235
2/22/2019$39.00$0.020Put0830.325439 (+0.045075)-0.027397
2/22/2019$38.50$0.015Put01020.34626 (+0.03376)-0.019729
2/22/2019$38.00$0.015Put11400.385937 (+0.021142)-0.017824
2/22/2019$37.50$0.010Put080.405521 (+0.00016)-0.011279
2/22/2019$37.00$0.005Put72010.404687 (-0.021875)-0.006212
2/22/2019$36.50$0.015Put0890.505691 (+0.082766)-0.013311
2/22/2019$35.50$0.010Put0110.557813 (+0.061022)-0.008656
2/22/2019$35.00$0.010Put01520.599181 (+0.063244)-0.008354
2/22/2019$34.00$0.010Put000.678377 (+0.070161)-0.007485
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2019 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