OPTION CHAIN FOR PFIZER INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires April 23, 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 | 12.95 | 14.75 | 25.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.01 | 41.00 | |
| 39.00 | Current price as of 4/20/2021 09:36:56 AM | |||||||||||||
| quote | 0.02 | -0.01 | 571.00 | 0.01 | 0.02 | 683.00 | 42.00 | quote | 3.50 | 0.00 | 61.00 | 3.00 | 3.15 | 61.00 |
| quote | 0.01 | -0.01 | 140.00 | 0.00 | 0.01 | 378.00 | 43.00 | quote | 4.07 | -0.83 | 1.00 | 4.00 | 4.15 | 3.00 |
| CALLS | PUTS | |||||||||||||
| Expires April 30, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 7.55 | 0.00 | 0.00 | 9.80 | 11.80 | 1.00 | 28.00 | quote | 0.01 | -0.01 | 3.00 | 0.00 | 0.01 | 85.00 |
| quote | 8.55 | 0.00 | 0.00 | 10.20 | 10.80 | 1.00 | 28.50 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.10 | 200.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.25 | 10.75 | 29.00 | quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.06 | 40.00 | |
| quote | 6.45 | 0.00 | 0.00 | 7.60 | 11.20 | 1.00 | 29.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,082 |
| quote | 0.00 | 0.00 | 0.00 | 8.25 | 9.65 | 30.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 748.00 | |
| quote | 6.05 | 0.00 | 0.00 | 7.85 | 8.90 | 5.00 | 30.50 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 98.00 |
| quote | 6.60 | 0.00 | 0.00 | 7.65 | 8.25 | 9.00 | 31.00 | quote | 0.01 | -0.01 | 13.00 | 0.00 | 0.01 | 114.00 |
| quote | 4.55 | 0.00 | 0.00 | 6.15 | 8.95 | 12.00 | 31.50 | quote | 0.01 | -0.01 | 17.00 | 0.00 | 0.01 | 727.00 |
| quote | 6.60 | 1.85 | 12.00 | 6.70 | 7.35 | 126.00 | 32.00 | quote | 0.01 | -0.02 | 14.00 | 0.00 | 0.01 | 162.00 |
| quote | 4.95 | 0.00 | 0.00 | 6.10 | 6.90 | 2.00 | 32.50 | quote | 0.01 | -0.01 | 35.00 | 0.00 | 0.01 | 189.00 |
| quote | 4.35 | 0.00 | 0.00 | 5.70 | 6.30 | 53.00 | 33.00 | quote | 0.01 | 0.00 | 124.00 | 0.00 | 0.01 | 543.00 |
| quote | 5.07 | 1.47 | 2.00 | 5.25 | 5.80 | 22.00 | 33.50 | quote | 0.01 | -0.01 | 80.00 | 0.00 | 0.09 | 411.00 |
| quote | 4.72 | 0.35 | 52.00 | 4.85 | 5.25 | 104.00 | 34.00 | quote | 0.02 | -0.01 | 307.00 | 0.00 | 0.06 | 431.00 |
| quote | 4.20 | 0.14 | 13.00 | 4.20 | 4.75 | 156.00 | 34.50 | quote | 0.02 | -0.01 | 25.00 | 0.00 | 0.07 | 568.00 |
| quote | 3.83 | 0.33 | 61.00 | 3.90 | 4.10 | 582.00 | 35.00 | quote | 0.03 | 0.01 | 179.00 | 0.00 | 0.03 | 665.00 |
| quote | 3.40 | 0.37 | 48.00 | 3.40 | 3.75 | 1,317 | 35.50 | quote | 0.02 | -0.01 | 66.00 | 0.00 | 0.08 | 1,569 |
| quote | 2.95 | 0.40 | 141.00 | 2.86 | 3.00 | 2,809 | 36.00 | quote | 0.03 | -0.01 | 23.00 | 0.01 | 0.05 | 619.00 |
| quote | 2.36 | 0.28 | 201.00 | 2.42 | 2.70 | 1,447 | 36.50 | quote | 0.03 | -0.02 | 138.00 | 0.01 | 0.04 | 633.00 |
| quote | 1.97 | 0.35 | 566.00 | 1.89 | 2.10 | 2,977 | 37.00 | quote | 0.03 | -0.06 | 1,358 | 0.03 | 0.05 | 2,642 |
| quote | 1.52 | 0.31 | 378.00 | 1.39 | 1.77 | 2,422 | 37.50 | quote | 0.08 | -0.08 | 250.00 | 0.06 | 0.08 | 318.00 |
| quote | 1.10 | 0.23 | 1,419 | 1.07 | 1.10 | 5,227 | 38.00 | quote | 0.16 | -0.13 | 956.00 | 0.15 | 0.17 | 1,308 |
| quote | 0.74 | 0.20 | 956.00 | 0.72 | 0.75 | 1,792 | 38.50 | quote | 0.30 | -0.21 | 453.00 | 0.28 | 0.31 | 758.00 |
| 39.00 | Current price as of 4/20/2021 09:36:56 AM | |||||||||||||
| quote | 0.48 | 0.13 | 2,657 | 0.46 | 0.49 | 2,703 | 39.00 | quote | 0.53 | -0.31 | 393.00 | 0.51 | 0.55 | 384.00 |
| quote | 0.30 | 0.08 | 1,347 | 0.28 | 0.31 | 1,770 | 39.50 | quote | 1.02 | -0.16 | 51.00 | 0.82 | 0.87 | 53.00 |
| quote | 0.17 | 0.02 | 2,066 | 0.16 | 0.18 | 6,934 | 40.00 | quote | 1.28 | -0.29 | 14.00 | 1.20 | 1.26 | 171.00 |
| quote | 0.12 | 0.02 | 592.00 | 0.10 | 0.12 | 607.00 | 40.50 | quote | 0.00 | 0.00 | 0.00 | 1.44 | 1.92 | |
| quote | 0.08 | 0.00 | 797.00 | 0.07 | 0.08 | 1,109 | 41.00 | quote | 2.27 | -0.11 | 2.00 | 1.89 | 2.34 | 259.00 |
| quote | 0.05 | 0.00 | 66.00 | 0.04 | 0.06 | 336.00 | 41.50 | quote | 2.93 | -2.45 | 1.00 | 2.37 | 2.96 | 42.00 |
| quote | 0.03 | -0.02 | 142.00 | 0.03 | 0.04 | 213.00 | 42.00 | quote | 3.52 | -2.03 | 9.00 | 2.87 | 3.45 | 117.00 |
| quote | 0.02 | -0.02 | 171.00 | 0.02 | 0.04 | 342.00 | 43.00 | quote | 6.95 | 0.00 | 0.00 | 4.00 | 4.50 | 2.00 |
Show All |
