Bulletin
Investor Alert

London Markets Open in:

Pfizer Inc.

NYS: PFE

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Mar 3, 2021, 7:59 p.m.

PFE
/zigman2/quotes/202877789/composite

$

34.40

Change

+0.01 +0.03%

Volume

Volume 1.78m

Quotes are delayed by 20 min

/zigman2/quotes/202877789/composite

Previous close

$ 33.51

$ 34.39

Change

+0.88 +2.63%

Day low

Day high

$33.44

$34.45

Open

52 week low

52 week high

$26.41

$43.08

Open

OPTION CHAIN FOR PFIZER INC.

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 6.25 0.00 0.00 5.65 6.95 2.00 28.00 quote 0.02 0.01 86.00 0.00 0.01 267.00
quote 5.20 0.05 1.00 3.80 7.10 2.00 28.50 quote 0.03 0.00 1.00 0.00 0.01 1.00
quote 4.25 0.17 7.00 3.70 6.90 121.00 29.50 quote 0.02 -0.01 28.00 0.00 0.01 330.00
quote 3.89 0.29 94.00 2.41 4.50 208.00 30.00 quote 0.01 0.00 409.00 0.00 0.01 953.00
quote 3.60 0.48 3.00 2.79 4.95 14.00 30.50 quote 0.01 0.00 380.00 0.00 0.01 409.00
quote 3.00 0.29 48.00 2.57 3.50 109.00 31.00 quote 0.01 0.00 493.00 0.01 0.02 625.00
quote 2.80 0.62 18.00 2.73 4.10 38.00 31.50 quote 0.01 0.00 31.00 0.01 0.03 1,609
quote 2.35 0.62 76.00 2.23 2.59 132.00 32.00 quote 0.01 -0.01 75.00 0.01 0.02 404.00
quote 1.90 0.78 24.00 1.74 2.10 131.00 32.50 quote 0.02 -0.01 40.00 0.01 0.03 2,962
quote 1.40 0.72 628.00 1.38 1.59 865.00 33.00 quote 0.03 -0.05 318.00 0.01 0.03 1,860
quote 0.95 0.66 1,805 0.86 0.95 1,830 33.50 quote 0.04 -0.19 1,199 0.04 0.05 2,609
quote 0.49 0.39 7,812 0.49 0.53 5,802 34.00 quote 0.11 -0.37 4,179 0.11 0.13 6,825
34.39 Current price as of 3/03/2021 04:02:37 PM
quote 0.21 0.17 6,629 0.21 0.22 5,666 34.50 quote 0.33 -0.61 374.00 0.32 0.34 1,228
quote 0.09 0.07 5,344 0.09 0.10 8,790 35.00 quote 0.70 -0.70 245.00 0.59 0.87 900.00
quote 0.04 0.03 1,461 0.04 0.05 2,398 35.50 quote 1.15 -0.50 25.00 0.53 1.28 403.00
quote 0.03 0.02 1,183 0.03 0.04 6,372 36.00 quote 1.65 -0.70 247.00 1.50 1.97 584.00
quote 0.02 0.01 840.00 0.01 0.03 4,417 36.50 quote 2.21 -0.67 17.00 1.39 3.05 144.00
quote 0.02 0.01 190.00 0.01 0.04 3,363 37.00 quote 2.76 -0.60 23.00 1.50 3.65 141.00
quote 0.01 0.00 68.00 0.01 0.02 1,008 37.50 quote 3.12 -0.72 4.00 1.03 5.20 138.00
quote 0.04 0.03 121.00 0.01 0.03 2,950 38.00 quote 4.00 -0.39 9.00 1.53 4.80 48.00
quote 0.01 0.00 26.00 0.00 0.01 1,138 38.50 quote 4.70 -0.15 2.00 2.85 6.10 3.00
quote 0.01 0.00 70.00 0.00 0.02 646.00 39.00 quote 5.35 0.16 1.00 3.35 5.85 16.00
quote 0.01 0.00 40.00 0.00 0.01 974.00 39.50 quote 5.71 -0.02 16.00 4.00 5.60 10.00
quote 0.01 0.00 34.00 0.00 0.01 1,588 40.00 quote 6.35 0.32 11.00 4.45 6.70 31.00
quote 0.01 0.00 105.00 0.00 0.01 292.00 40.50 quote 6.93 0.00 1.00 4.85 7.35 2.00
quote 0.01 0.00 27.00 0.00 0.01 260.00 41.00 quote 7.03 0.00 0.00 5.40 8.15 7.00
quote 0.01 0.00 74.00 0.00 0.01 268.00 41.50 quote 6.70 0.00 0.00 5.85 8.35 97.00
quote 0.01 0.00 153.00 0.00 0.01 408.00 42.00 quote 7.59 0.00 0.00 6.40 8.80 1.00
quote 0.01 -0.01 26.00 0.00 0.01 534.00 42.50 quote 0.00 0.00 0.00 6.85 9.35
quote 0.01 0.00 50.00 0.00 0.01 118.00 43.00 quote 0.00 0.00 0.00 7.35 10.15
quote 0.02 0.00 0.00 0.00 0.01 22.00 43.50 quote 0.00 0.00 0.00 7.15 10.35
quote 0.01 -0.02 91.00 0.00 0.01 278.00 45.00 quote 0.00 0.00 0.00 9.30 11.85
quote 0.01 0.00 10.00 0.00 0.01 54.00 50.00 quote 15.11 0.00 0.00 13.50 17.75 3.00
CALLS PUTS
Expires March 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 5.00 9.45 27.00 quote 0.02 0.00 1.00 0.00 4.85 1.00
quote 0.00 0.00 0.00 4.00 8.40 28.00 quote 0.13 0.00 0.00 0.00 4.85 273.00
quote 5.75 0.00 6.00 3.50 8.05 28.50 quote 0.02 -0.03 20.00 0.00 4.30 73.00
quote 4.35 0.12 14.00 2.73 7.10 17.00 29.50 quote 0.02 -0.02 3.00 0.00 4.85 26.00
quote 4.10 0.35 149.00 3.80 5.55 208.00 30.00 quote 0.05 0.03 2.00 0.01 0.02 198.00
quote 4.57 0.00 0.00 1.50 6.20 30.00 30.50 quote 0.01 -0.01 1.00 0.00 0.91 93.00
quote 2.70 0.00 1.00 1.33 5.90 69.00 31.00 quote 0.01 -0.01 3.00 0.00 0.10 806.00
quote 2.76 0.61 2.00 0.50 5.30 10.00 31.50 quote 0.05 0.02 136.00 0.00 0.20 285.00
quote 2.34 0.66 479.00 0.59 3.60 123.00 32.00 quote 0.04 -0.03 29.00 0.02 0.70 2,045
quote 1.95 0.72 95.00 0.92 2.13 182.00 32.50 quote 0.06 -0.05 2,101 0.04 0.06 2,852
quote 1.47 0.68 195.00 1.36 1.60 398.00 33.00 quote 0.09 -0.12 370.00 0.07 0.10 1,631
quote 1.08 0.63 395.00 1.03 1.20 944.00 33.50 quote 0.17 -0.25 358.00 0.15 0.18 1,488
quote 0.72 0.46 1,761 0.69 0.74 2,043 34.00 quote 0.32 -0.27 554.00 0.29 0.33 978.00
34.39 Current price as of 3/03/2021 04:02:37 PM
quote 0.45 0.30 1,461 0.44 0.46 1,663 34.50 quote 0.58 -0.40 128.00 0.52 0.57 2,695
35.00 quote 0.89 -0.57 90.00 0.85 0.92 3,793
35.50 quote 1.30 -0.62 14.00 0.43 1.38 354.00
36.00 quote 2.11 0.18 22.00 0.67 5.00 183.00
36.50 quote 2.39 -0.50 39.00 0.66 5.00 142.00
37.00 quote 3.05 -0.18 29.00 0.59 3.85 64.00
37.50 quote 3.67 -0.16 7.00 0.85 5.50 67.00
quote 0.03 0.01 640.00 0.03 0.04 1,117 38.00 quote 4.17 -0.16 10.00 1.20 5.70 61.00
quote 0.03 0.01 13.00 0.01 0.03 146.00 38.50 quote 4.40 -0.06 3.00 1.65 5.75 22.00
39.00 quote 5.57 -0.07 1.00 2.30 7.00 14.00
39.50 quote 5.42 -0.25 6.00 2.65 7.20 46.00
40.00 quote 5.55 0.00 0.00 3.25 7.95 74.00
40.50 quote 0.00 0.00 0.00 3.65 8.50
quote 0.01 0.00 3.00 0.00 0.60 74.00 41.00 quote 7.50 0.19 3.00 4.15 8.95 150.00
quote 0.02 0.00 15.00 0.01 0.05 31.00 41.50 quote 6.71 0.00 0.00 4.65 9.50 21.00
quote 0.02 -0.05 6.00 0.00 4.85 36.00 42.00 quote 8.45 0.72 2.00 5.30 9.85 3.00
quote 0.01 0.00 0.00 0.00 4.85 120.00 42.50 quote 8.85 0.00 15.00 5.75 10.15
quote 0.01 0.00 233.00 0.00 0.50 10.00 43.00 quote 0.00 0.00 0.00 6.05 11.00
quote 0.01 0.00 4.00 0.01 0.50 423.00 43.50 quote 0.00 0.00 0.00 6.60 11.50
quote 0.01 0.00 0.00 0.00 4.80 21.00 45.00 quote 0.00 0.00 0.00 8.05 13.00
quote 0.01 -0.03 2.00 0.01 0.64 12.00 50.00 quote 0.00 0.00 0.00 13.05 18.00
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 13.45 0.00 3.00 12.65 17.00 49.00 20.00 quote 0.01 0.00 5.00 0.00 0.06 368.00
quote 15.25 0.00 0.00 12.25 16.00 1.00 21.00 quote 0.02 0.00 100.00 0.00 0.04 514.00
quote 12.90 0.00 0.00 11.15 15.00 21.00 22.00 quote 0.02 0.00 0.00 0.00 0.05 251.00
quote 12.05 0.00 0.00 9.65 14.00 59.00 23.00 quote 0.02 0.00 0.00 0.00 0.08 545.00
quote 9.55 0.00 1.00 8.35 12.85 21.00 24.00 quote 0.01 0.00 0.00 0.00 0.08 421.00
quote 8.60 -0.16 100.00 7.35 11.70 57.00 25.00 quote 0.01 -0.02 53.00 0.00 0.01 4,462
quote 7.90 0.00 0.00 8.05 10.70 169.00 26.00 quote 0.02 0.01 1.00 0.00 0.05 2,677
quote 7.70 0.00 0.00 6.20 9.75 30.00 27.00 quote 0.02 0.00 0.00 0.00 0.02 1,084
quote 5.85 -0.30 13.00 5.90 7.35 64.00 28.00 quote 0.03 0.01 12.00 0.01 0.04 698.00
quote 0.00 0.00 0.00 4.30 7.95 28.50 quote 0.05 0.00 58.00 0.01 0.11 131.00
quote 5.06 0.36 41.00 4.45 6.65 271.00 29.00 quote 0.02 -0.01 2.00 0.00 0.03 3,276
quote 0.00 0.00 0.00 4.60 6.55 29.50 quote 0.02 -0.04 1.00 0.00 0.08 27.00
quote 4.44 0.78 567.00 2.77 4.50 1,740 30.00 quote 0.03 0.00 299.00 0.01 0.05 4,741
quote 0.00 0.00 0.00 3.90 4.85 30.50 quote 0.05 0.01 10.00 0.00 0.06 28.00
quote 3.45 0.69 73.00 3.40 3.75 643.00 31.00 quote 0.06 0.00 66.00 0.05 0.07 6,873
quote 2.76 0.50 100.00 2.44 3.20 157.00 31.50 quote 0.08 0.00 22.00 0.06 0.09 853.00
quote 2.52 0.78 109.00 2.37 2.66 2,400 32.00 quote 0.10 -0.04 395.00 0.09 0.11 9,407
quote 2.01 0.63 35.00 2.02 2.29 193.00 32.50 quote 0.16 -0.04 603.00 0.14 0.16 1,350
quote 1.65 0.74 312.00 1.59 1.70 2,539 33.00 quote 0.22 -0.13 3,235 0.21 0.23 16,134
quote 1.25 0.65 392.00 1.20 1.34 1,249 33.50 quote 0.32 -0.23 376.00 0.31 0.34 4,938
quote 0.89 0.51 3,458 0.87 0.90 7,429 34.00 quote 0.49 -0.31 4,304 0.48 0.51 14,069
34.39 Current price as of 3/03/2021 04:02:37 PM
quote 0.63 0.39 1,185 0.61 0.66 1,282 34.50 quote 0.71 -0.43 152.00 0.72 0.75 933.00
quote 0.44 0.28 6,023 0.43 0.45 35,324 35.00 quote 1.08 -0.48 700.00 0.99 1.09 33,088
quote 0.30 0.20 831.00 0.30 0.32 945.00 35.50 quote 1.45 -0.56 14.00 0.92 1.43 78.00
quote 0.21 0.13 1,832 0.20 0.21 34,714 36.00 quote 1.87 -0.48 671.00 1.50 1.97 28,044
quote 0.14 0.08 256.00 0.14 0.15 1,091 36.50 quote 2.28 -0.58 7.00 2.10 2.80 123.00
quote 0.12 0.07 2,160 0.10 0.12 53,369 37.00 quote 2.81 -0.61 54.00 2.65 3.95 24,398
quote 0.08 0.04 430.00 0.07 0.09 1,145 37.50 quote 3.15 -0.65 1.00 1.10 5.50 14.00
quote 0.06 0.02 1,143 0.06 0.07 27,782 38.00 quote 3.71 -0.59 29.00 3.50 5.05 3,608
quote 0.06 0.03 16.00 0.04 0.07 340.00 38.50 quote 4.62 0.00 0.00 2.89 6.50 21.00
quote 0.04 0.01 385.00 0.04 0.05 16,116 39.00 quote 4.70 -0.65 47.00 4.10 5.90 4,916
quote 0.04 0.01 53.00 0.04 0.06 704.00 39.50 quote 0.00 0.00 0.00 3.65 7.50
quote 0.04 0.02 1,547 0.03 0.04 79,364 40.00 quote 5.82 -0.48 31.00 5.00 7.60 4,766
quote 0.04 0.02 1,606 0.03 0.04 32,047 41.00 quote 7.15 -0.25 7.00 5.10 8.80 2,149
quote 0.02 0.00 151.00 0.02 0.03 26,107 42.00 quote 8.20 0.00 0.00 5.55 9.70 1,432
quote 0.03 0.02 217.00 0.02 0.03 19,121 43.00 quote 8.72 0.00 0.00 6.70 10.50 337.00
quote 0.03 0.02 219.00 0.01 0.04 11,274 44.00 quote 9.10 0.00 0.00 7.50 12.00 88.00
quote 0.02 0.01 286.00 0.01 0.02 40,268 45.00 quote 11.25 0.00 0.00 8.50 13.00 87.00
quote 0.01 0.00 21.00 0.00 0.02 4,914 46.00 quote 11.10 0.00 0.00 10.25 14.00 7.00
quote 0.01 0.00 99.00 0.01 0.05 4,207 47.00 quote 12.40 0.00 0.00 10.55 15.00 48.00
quote 0.02 0.01 21.00 0.01 0.02 9,554 48.00 quote 13.90 0.00 0.00 11.95 16.00 19.00
quote 0.01 0.00 2.00 0.01 0.02 5,419 49.00 quote 12.05 0.00 0.00 13.10 17.00 5.00
quote 0.01 0.00 349.00 0.01 0.02 34,102 50.00 quote 16.15 0.00 0.00 14.40 18.00 57.00
quote 0.01 0.00 786.00 0.00 0.02 17,955 55.00 quote 18.87 0.00 0.00 18.50 23.00 1.00
quote 0.01 0.00 3,146 0.01 0.02 51,015 60.00 quote 25.00 0.00 0.00 23.55 28.00 57.00
CALLS PUTS
Expires March 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 5.40 9.50 27.00 quote 0.02 0.00 1.00 0.00 0.11
quote 5.60 -1.60 4.00 4.40 8.30 1.00 28.00 quote 0.02 0.00 4.00 0.01 0.11 45.00
quote 0.00 0.00 0.00 3.95 8.25 28.50 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 3.30 7.90 29.00 quote 0.05 0.00 2.00 0.00 0.15 82.00
quote 4.20 0.00 0.00 3.45 6.65 1.00 29.50 quote 0.07 -0.03 92.00 0.00 0.05 392.00
quote 4.10 0.00 0.00 4.20 6.90 57.00 30.00 quote 0.06 -0.01 14.00 0.05 0.12 152.00
quote 3.95 0.00 10.00 3.30 6.45 11.00 30.50 quote 0.09 0.00 3.00 0.00 0.19 12.00
quote 2.98 0.30 1.00 2.09 5.50 142.00 31.00 quote 0.09 -0.03 18.00 0.06 0.17 94.00
quote 2.84 0.00 0.00 2.50 5.50 1.00 31.50 quote 0.16 -0.09 20.00 0.00 0.25 56.00
quote 2.51 0.61 17.00 2.05 3.80 130.00 32.00 quote 0.18 -0.02 33.00 0.15 0.22 326.00
quote 1.75 0.13 5.00 1.98 2.40 59.00 32.50 quote 0.25 -0.09 225.00 0.22 0.28 683.00
quote 1.54 0.44 17.00 1.53 1.99 83.00 33.00 quote 0.33 -0.12 221.00 0.30 0.37 530.00
quote 1.34 0.59 433.00 1.21 1.65 1,696 33.50 quote 0.45 -0.22 38.00 0.44 0.53 565.00
quote 1.05 0.47 400.00 0.92 1.08 822.00 34.00 quote 0.65 -0.26 85.00 0.59 0.65 601.00
34.39 Current price as of 3/03/2021 04:02:37 PM
quote 0.81 0.44 303.00 0.76 0.81 699.00 34.50 quote 0.88 -0.43 66.00 0.84 0.92 556.00
quote 0.56 0.31 520.00 0.44 0.60 2,726 35.00 quote 1.19 -0.35 22.00 0.99 1.35 406.00
quote 0.41 0.22 305.00 0.15 0.43 1,936 35.50 quote 1.53 -0.77 4.00 1.25 1.86 241.00
quote 0.30 0.17 602.00 0.30 0.32 3,474 36.00 quote 2.01 -0.58 134.00 1.39 2.26 161.00
quote 0.19 0.09 83.00 0.01 0.27 1,598 36.50 quote 2.88 -0.24 10.00 0.52 3.50 130.00
quote 0.15 0.07 99.00 0.15 0.31 2,272 37.00 quote 3.29 -0.28 2.00 1.49 4.00 110.00
quote 0.13 0.08 31.00 0.09 0.15 282.00 37.50 quote 3.25 -0.69 1.00 1.23 4.50 140.00
quote 0.09 0.04 100.00 0.05 0.16 1,534 38.00 quote 4.45 0.17 97.00 2.02 6.00 63.00
quote 0.05 -0.02 18.00 0.05 0.10 564.00 38.50 quote 4.75 -0.06 10.00 2.25 6.50 51.00
quote 0.07 0.03 35.00 0.00 0.10 241.00 39.00 quote 5.27 1.12 10.00 2.58 7.00 13.00
quote 0.05 -0.03 26.00 0.01 0.17 269.00 39.50 quote 0.00 0.00 0.00 3.00 7.50
quote 0.05 0.02 18.00 0.04 0.17 561.00 40.00 quote 6.50 1.26 4.00 3.70 8.00 7.00
quote 0.04 -0.04 8.00 0.05 0.08 66.00 40.50 quote 0.00 0.00 0.00 4.05 8.50
quote 0.03 0.00 6.00 0.01 0.15 67.00 41.00 quote 6.10 0.00 0.00 4.55 9.00 1.00
quote 0.06 0.00 0.00 0.00 0.07 80.00 41.50 quote 0.00 0.00 0.00 5.05 9.40
quote 0.05 -0.02 30.00 0.00 0.06 240.00 42.00 quote 0.00 0.00 0.00 5.50 9.65

April, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.