Bulletin
Investor Alert

London Markets Open in:

Pfizer Inc.

NYS: PFE

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 29, 2020, 7:59 p.m.

PFE
/zigman2/quotes/202877789/composite

$

35.85

Change

-2.34 -6.13%

Volume

Volume 6.90m

Quotes are delayed by 20 min

/zigman2/quotes/202877789/composite

Previous close

$ 38.18

$ 38.19

Change

+0.01 +0.03%

Day low

Day high

$37.58

$38.43

Open

52 week low

52 week high

$27.88

$44.56

Open

OPTION CHAIN FOR PFIZER INC.

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 17.25 18.85 20.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 11.95 14.70 25.00 quote 0.04 0.00 0.00 0.00 0.23 5.00
quote 7.95 0.00 0.00 8.05 9.45 1.00 29.50 quote 0.17 0.00 0.00 0.00 0.01 400.00
quote 7.45 0.00 0.00 6.70 9.90 11.00 30.00 quote 0.12 0.00 0.00 0.00 0.33 3.00
quote 7.30 0.00 0.00 6.90 8.05 1.00 30.50 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 6.00 7.90 31.00 quote 0.02 0.00 1.00 0.00 0.18 1.00
quote 0.00 0.00 0.00 6.25 7.40 31.50 quote 0.00 0.00 0.00 0.00 0.18
quote 6.25 0.00 0.00 5.35 6.90 20.00 32.00 quote 0.06 0.00 0.00 0.00 0.10 10.00
quote 5.85 0.00 0.00 4.90 5.90 5.00 32.50 quote 0.05 0.00 0.00 0.00 0.18 2.00
quote 4.55 0.00 0.00 4.65 5.75 1.00 33.00 quote 0.02 0.00 0.00 0.00 0.01 191.00
quote 0.00 0.00 0.00 3.95 5.25 33.50 quote 0.03 0.00 0.00 0.00 0.01 55.00
quote 4.15 0.00 0.00 3.90 4.60 10.00 34.00 quote 0.01 0.00 73.00 0.00 0.01 73.00
quote 3.15 0.00 0.00 3.30 4.05 10.00 34.50 quote 0.01 0.00 30.00 0.00 0.22 49.00
quote 2.84 0.00 10.00 2.54 3.65 57.00 35.00 quote 0.03 0.00 8.00 0.00 0.37 181.00
quote 2.64 0.00 4.00 2.39 2.91 5.00 35.50 quote 0.03 0.00 4.00 0.00 0.21 191.00
quote 1.80 0.00 2.00 1.96 2.62 185.00 36.00 quote 0.03 0.00 54.00 0.00 0.07 319.00
quote 1.66 0.00 6.00 1.48 1.93 55.00 36.50 quote 0.09 0.00 142.00 0.06 0.07 400.00
quote 1.20 0.00 230.00 1.01 1.32 511.00 37.00 quote 0.13 0.00 212.00 0.10 0.16 1,103
quote 0.81 0.00 224.00 0.81 1.00 935.00 37.50 quote 0.25 0.00 494.00 0.18 0.27 554.00
quote 0.59 0.00 820.00 0.42 0.56 1,953 38.00 quote 0.35 0.00 311.00 0.37 0.44 469.00
38.19 Current price as of 5/29/2020 04:00:02 PM
quote 0.36 0.00 769.00 0.27 0.33 1,902 38.50 quote 0.60 0.00 26.00 0.63 0.71 403.00
quote 0.18 0.00 818.00 0.13 0.20 1,784 39.00 quote 1.23 0.00 4.00 0.84 1.40 68.00
quote 0.09 0.00 155.00 0.02 0.11 547.00 39.50 quote 1.45 0.00 36.00 1.19 1.59 4.00
quote 0.05 0.00 1,274 0.03 0.08 4,933 40.00 quote 2.22 0.00 10.00 1.87 2.56 4.00
quote 0.04 0.00 15.00 0.02 0.05 234.00 40.50 quote 2.35 0.00 1.00 2.01 3.00 2.00
quote 0.03 0.00 0.00 0.00 0.02 842.00 41.00 quote 0.00 0.00 0.00 2.68 2.99
quote 0.02 0.00 3.00 0.01 0.03 167.00 41.50 quote 0.00 0.00 0.00 3.15 3.80
quote 0.01 0.00 0.00 0.00 0.01 410.00 42.00 quote 0.00 0.00 0.00 3.60 4.55
quote 0.01 0.00 0.00 0.00 0.09 64.00 42.50 quote 5.05 0.00 0.00 4.00 5.05 3.00
quote 0.01 0.00 0.00 0.00 0.06 436.00 43.00 quote 4.79 0.00 0.00 4.30 5.30 27.00
quote 0.03 0.00 0.00 0.00 0.05 78.00 43.50 quote 0.00 0.00 0.00 4.70 6.25
quote 0.03 0.00 0.00 0.00 0.02 49.00 45.00 quote 0.00 0.00 0.00 6.55 7.05
quote 0.00 0.00 0.00 0.00 0.01 46.00 quote 0.00 0.00 0.00 7.35 8.75
CALLS PUTS
Expires June 12, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 10.80 15.50 25.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 5.55 10.50 30.00 quote 0.13 0.00 0.00 0.00 0.06 10.00
quote 0.00 0.00 0.00 5.95 9.15 31.00 quote 0.17 0.00 0.00 0.00 0.06 1.00
quote 7.23 0.00 0.00 4.30 9.00 31.50 quote 0.11 0.00 0.00 0.00 0.07 20.00
quote 5.50 0.00 0.00 5.00 7.90 20.00 32.00 quote 0.07 0.00 0.00 0.00 0.07 11.00
quote 0.00 0.00 0.00 4.55 7.25 32.50 quote 0.17 0.00 0.00 0.01 0.08 1.00
quote 0.00 0.00 0.00 3.25 7.45 33.00 quote 0.13 0.00 0.00 0.00 0.10 26.00
quote 4.37 0.00 0.00 3.65 6.50 1.00 33.50 quote 0.05 0.00 0.00 0.00 0.06 4.00
quote 0.00 0.00 0.00 1.94 6.30 34.00 quote 0.03 0.00 0.00 0.00 0.10 23.00
quote 2.94 0.00 0.00 2.61 4.35 1.00 34.50 quote 0.04 0.00 40.00 0.00 0.14 58.00
quote 2.90 0.00 2.00 2.66 3.95 28.00 35.00 quote 0.06 0.00 2.00 0.02 0.13 152.00
quote 2.73 0.00 0.00 2.62 2.99 2.00 35.50 quote 0.09 0.00 281.00 0.05 0.15 105.00
quote 2.35 0.00 0.00 2.17 2.58 13.00 36.00 quote 0.13 0.00 31.00 0.11 0.19 230.00
quote 1.60 0.00 4.00 1.77 2.16 21.00 36.50 quote 0.23 0.00 36.00 0.15 0.26 375.00
quote 1.68 0.00 35.00 1.38 1.67 77.00 37.00 quote 0.29 0.00 125.00 0.29 0.37 214.00
quote 0.91 0.00 13.00 1.03 1.30 210.00 37.50 quote 0.55 0.00 21.00 0.38 0.55 129.00
quote 0.87 0.00 196.00 0.73 0.88 625.00 38.00 quote 0.73 0.00 31.00 0.57 0.70 127.00
38.19 Current price as of 5/29/2020 04:00:02 PM
quote 0.64 0.00 120.00 0.48 0.61 381.00 38.50 quote 0.84 0.00 10.00 0.83 0.90 119.00
quote 0.41 0.00 3,824 0.30 0.42 2,561 39.00 quote 1.31 0.00 2.00 1.05 1.29 3.00
quote 0.17 0.00 21.00 0.17 0.31 238.00 39.50 quote 1.75 0.00 0.00 1.37 1.66 1.00
quote 0.13 0.00 306.00 0.11 0.17 776.00 40.00 quote 1.90 0.00 0.00 1.84 2.07 12.00
quote 0.08 0.00 34.00 0.05 0.10 291.00 40.50 quote 2.61 0.00 2.00 2.21 2.56 2.00
quote 0.04 0.00 29.00 0.00 0.10 135.00 41.00 quote 0.00 0.00 0.00 2.65 3.05
quote 0.04 0.00 4.00 0.03 0.08 791.00 41.50 quote 0.00 0.00 0.00 1.47 4.50
quote 0.03 0.00 106.00 0.00 0.05 528.00 42.00 quote 0.00 0.00 0.00 1.88 5.05
quote 0.06 0.00 0.00 0.00 0.06 6.00 42.50 quote 0.00 0.00 0.00 2.00 6.60
quote 0.04 0.00 0.00 0.00 0.06 13.00 43.00 quote 0.00 0.00 0.00 2.76 7.20
quote 0.04 0.00 0.00 0.00 0.06 41.00 43.50 quote 0.00 0.00 0.00 3.00 7.60
quote 0.06 0.00 0.00 0.00 0.05 10.00 44.00 quote 0.00 0.00 0.00 3.50 8.35
quote 0.05 0.00 0.00 0.00 0.02 20.00 44.50 quote 0.00 0.00 0.00 4.00 8.60
quote 0.05 0.00 0.00 0.00 0.06 45.00 45.00 quote 0.00 0.00 0.00 4.50 9.25
quote 0.00 0.00 0.00 0.00 0.06 46.00 quote 0.00 0.00 0.00 5.50 10.30
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 23.00 0.00 0.00 21.25 24.65 2.00 15.00 quote 0.01 0.00 0.00 0.00 0.05 4.00
quote 17.75 0.00 0.00 17.85 22.50 1.00 18.00 quote 0.02 0.00 0.00 0.00 0.04 124.00
quote 0.00 0.00 0.00 17.55 21.70 19.00 quote 0.07 0.00 0.00 0.00 0.05 58.00
quote 17.90 0.00 0.00 16.55 19.85 1.00 20.00 quote 0.01 0.00 0.00 0.00 0.01 771.00
quote 0.00 0.00 0.00 14.90 18.95 21.00 quote 0.01 0.00 0.00 0.00 0.05 45.00
quote 14.25 0.00 0.00 14.35 17.85 2.00 22.00 quote 0.05 0.00 0.00 0.00 0.05 86.00
quote 15.55 0.00 0.00 13.00 17.80 1.00 23.00 quote 0.02 0.00 0.00 0.00 0.05 208.00
quote 14.60 0.00 0.00 11.95 16.25 394.00 24.00 quote 0.02 0.00 0.00 0.00 0.05 109.00
quote 13.55 0.00 0.00 10.90 14.95 14.00 25.00 quote 0.02 0.00 0.00 0.00 0.02 5,119
quote 11.15 0.00 0.00 10.45 13.85 3.00 26.00 quote 0.04 0.00 0.00 0.00 0.05 641.00
quote 11.55 0.00 0.00 8.95 12.85 47.00 27.00 quote 0.01 0.00 0.00 0.00 0.04 1,411
quote 9.55 0.00 0.00 7.90 12.35 37.00 28.00 quote 0.01 0.00 0.00 0.00 0.03 5,389
quote 8.45 0.00 0.00 6.90 9.75 12.00 29.00 quote 0.01 0.00 0.00 0.00 0.06 3,524
quote 7.70 0.00 2.00 6.80 9.10 255.00 30.00 quote 0.01 0.00 0.00 0.00 0.07 34,322
quote 7.25 0.00 10.00 6.05 7.65 79.00 31.00 quote 0.01 0.00 0.00 0.00 0.08 8,271
quote 0.00 0.00 0.00 4.45 9.00 31.50 quote 0.03 0.00 0.00 0.00 0.03 2.00
quote 6.41 0.00 0.00 4.20 7.70 299.00 32.00 quote 0.03 0.00 0.00 0.01 0.05 19,700
quote 0.00 0.00 0.00 3.70 7.50 32.50 quote 0.03 0.00 0.00 0.00 0.06 31.00
quote 5.10 0.00 6.00 4.60 5.50 1,014 33.00 quote 0.04 0.00 93.00 0.03 0.09 18,249
quote 0.00 0.00 0.00 2.64 6.85 33.50 quote 0.10 0.00 0.00 0.02 0.12 25.00
quote 4.00 0.00 3.00 2.19 4.50 1,443 34.00 quote 0.08 0.00 13.00 0.05 0.10 9,351
quote 0.00 0.00 0.00 3.60 4.00 34.50 quote 0.12 0.00 0.00 0.08 0.12 267.00
quote 3.04 0.00 49.00 3.15 3.55 9,326 35.00 quote 0.14 0.00 1,033 0.13 0.17 21,028
quote 2.77 0.00 1.00 2.71 3.10 3.00 35.50 quote 0.18 0.00 0.00 0.14 0.23 669.00
quote 2.43 0.00 98.00 2.32 2.48 22,342 36.00 quote 0.26 0.00 1,081 0.24 0.30 13,533
quote 2.13 0.00 0.00 1.92 2.18 21.00 36.50 quote 0.34 0.00 84.00 0.30 0.38 3,114
quote 1.55 0.00 60.00 1.53 1.85 14,945 37.00 quote 0.44 0.00 93.00 0.43 0.52 11,214
quote 1.08 0.00 97.00 1.18 1.26 556.00 37.50 quote 0.58 0.00 131.00 0.58 0.63 429.00
quote 1.02 0.00 578.00 0.89 1.03 18,880 38.00 quote 0.81 0.00 107.00 0.77 0.86 9,019
38.19 Current price as of 5/29/2020 04:00:02 PM
quote 0.71 0.00 133.00 0.64 0.71 1,129 38.50 quote 1.00 0.00 20.00 1.00 1.08 156.00
quote 0.54 0.00 3,705 0.44 0.51 15,159 39.00 quote 1.25 0.00 27.00 1.31 1.42 1,354
quote 0.35 0.00 340.00 0.29 0.35 1,589 39.50 quote 1.48 0.00 0.00 1.51 1.73 16.00
quote 0.25 0.00 1,717 0.18 0.24 25,682 40.00 quote 2.03 0.00 0.00 1.83 2.17 7,265
quote 0.15 0.00 21.00 0.09 0.20 139.00 40.50 quote 0.00 0.00 0.00 2.26 2.57
quote 0.12 0.00 380.00 0.09 0.14 9,147 41.00 quote 3.20 0.00 1.00 2.67 3.10 877.00
quote 0.09 0.00 5,204 0.07 0.11 166.00 41.50 quote 3.75 0.00 1.00 3.15 3.55 1.00
quote 0.06 0.00 106.00 0.04 0.08 10,914 42.00 quote 3.74 0.00 0.00 2.05 5.55 3,378
quote 0.04 0.00 0.00 0.00 0.04 367.00 42.50 quote 0.00 0.00 0.00 2.30 6.35
quote 0.03 0.00 141.00 0.00 0.04 4,424 43.00 quote 5.88 0.00 0.00 3.10 6.05 64.00
quote 0.04 0.00 0.00 0.01 0.05 69.00 43.50 quote 0.00 0.00 0.00 3.70 7.40
quote 0.02 0.00 7.00 0.00 0.03 6,443 44.00 quote 6.85 0.00 0.00 4.45 7.00 62.00
quote 0.02 0.00 31.00 0.01 0.02 12,503 45.00 quote 6.70 0.00 250.00 5.15 8.05 4,837
quote 0.02 0.00 51.00 0.01 0.04 911.00 46.00 quote 8.40 0.00 0.00 5.65 8.90 1.00
quote 0.02 0.00 0.00 0.00 0.03 22,209 47.00 quote 8.75 0.00 0.00 7.25 10.00 2.00
quote 0.01 0.00 0.00 0.00 0.06 1,246 48.00 quote 10.85 0.00 0.00 7.60 12.10
quote 0.02 0.00 4.00 0.01 0.03 392.00 49.00 quote 0.00 0.00 0.00 8.55 13.05
quote 0.01 0.00 0.00 0.00 0.05 4,865 50.00 quote 12.19 0.00 0.00 9.65 14.05 15.00
quote 0.01 0.00 1.00 0.00 0.04 1,874 55.00 quote 14.20 0.00 0.00 14.60 19.20
quote 0.01 0.00 0.00 0.00 0.05 1,275 60.00 quote 22.11 0.00 0.00 19.70 24.10
CALLS PUTS
Expires June 26, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 6.00 10.45 30.00 quote 0.00 0.00 0.00 0.00 0.11
quote 7.10 0.00 0.00 4.65 9.00 2.00 31.50 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 5.10 8.40 32.00 quote 0.06 0.00 0.00 0.00 0.14 30.00
quote 0.00 0.00 0.00 4.45 7.55 32.50 quote 0.14 0.00 0.00 0.00 0.15 7.00
quote 0.00 0.00 0.00 3.15 7.55 33.00 quote 0.11 0.00 2.00 0.03 0.14 65.00
quote 0.00 0.00 0.00 4.00 5.80 33.50 quote 0.26 0.00 0.00 0.04 0.15 11.00
quote 3.65 0.00 0.00 4.10 4.60 1.00 34.00 quote 0.20 0.00 0.00 0.07 0.18 47.00
quote 3.65 0.00 35.00 3.70 4.15 34.50 quote 0.25 0.00 0.00 0.11 0.27 15.00
quote 3.30 0.00 21.00 3.20 3.65 39.00 35.00 quote 0.29 0.00 1.00 0.16 0.33 79.00
quote 3.00 0.00 0.00 2.77 3.25 3.00 35.50 quote 0.35 0.00 8.00 0.16 0.35 39.00
quote 2.75 0.00 0.00 2.36 2.85 21.00 36.00 quote 0.62 0.00 0.00 0.26 0.43 73.00
quote 1.88 0.00 1.00 2.02 2.37 31.00 36.50 quote 0.79 0.00 0.00 0.37 0.55 64.00
quote 1.91 0.00 0.00 1.66 1.96 125.00 37.00 quote 0.65 0.00 9.00 0.51 0.67 56.00
quote 1.57 0.00 1.00 1.35 1.69 208.00 37.50 quote 0.76 0.00 6.00 0.73 0.82 44.00
quote 1.07 0.00 52.00 1.04 1.20 2,937 38.00 quote 1.00 0.00 14.00 0.85 1.03 84.00
38.19 Current price as of 5/29/2020 04:00:02 PM
quote 0.87 0.00 10.00 0.80 0.98 181.00 38.50 quote 1.29 0.00 1.00 1.09 1.27 22.00
quote 0.65 0.00 80.00 0.57 0.66 1,668 39.00 quote 0.00 0.00 0.00 1.37 1.54
quote 0.39 0.00 209.00 0.39 0.55 384.00 39.50 quote 0.00 0.00 0.00 1.54 1.90
quote 0.23 0.00 63.00 0.26 0.36 1,345 40.00 quote 0.00 0.00 0.00 1.94 2.31
quote 0.22 0.00 2.00 0.18 0.32 141.00 40.50 quote 0.00 0.00 0.00 2.33 2.69
quote 0.15 0.00 1.00 0.10 0.22 216.00 41.00 quote 3.94 0.00 0.00 2.71 3.15 1.00
quote 0.12 0.00 0.00 0.05 0.19 37.00 41.50 quote 0.00 0.00 0.00 3.20 3.60
quote 0.07 0.00 64.00 0.04 0.13 48.00 42.00 quote 3.85 0.00 2.00 3.65 4.05
quote 0.05 0.00 0.00 0.01 0.05 9.00 42.50 quote 0.00 0.00 0.00 2.32 6.40
quote 0.04 0.00 0.00 0.00 0.09 164.00 43.00 quote 0.00 0.00 0.00 2.50 7.00
quote 0.02 0.00 0.00 0.00 0.05 283.00 43.50 quote 0.00 0.00 0.00 3.10 7.30
quote 0.05 0.00 0.00 0.00 0.07 13.00 44.00 quote 0.00 0.00 0.00 3.50 8.20
quote 0.04 0.00 0.00 0.00 0.06 13.00 44.50 quote 0.00 0.00 0.00 4.00 8.60
quote 0.05 0.00 0.00 0.00 0.06 80.00 45.00 quote 0.00 0.00 0.00 4.50 9.20
quote 0.00 0.00 0.00 0.00 0.06 45.50 quote 0.00 0.00 0.00 5.00 9.60
quote 0.03 0.00 0.00 0.00 0.06 3.00 46.00 quote 0.00 0.00 0.00 5.50 10.25

July, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

January, 2022 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.