Bulletin
Investor Alert

New York Markets Open in:

Pfizer Inc.

NYS: PFE

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Sep 29, 2020, 5:02 a.m.

PFE
/zigman2/quotes/202877789/composite

$

36.45

Change

+0.06 +0.16%

Volume

Volume 177

Real time quotes

/zigman2/quotes/202877789/composite

Previous close

$ 36.39

$ 36.39

Change

+0.34 +0.94%

Day low

Day high

$36.16

$36.58

Open

52 week low

52 week high

$27.88

$40.97

Open

OPTION CHAIN FOR PFIZER INC.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 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 7.25 8.00 29.00 quote 0.00 0.00 0.00 0.00 0.03
quote 4.30 0.00 2.00 4.80 4.95 15.00 31.50 quote 0.07 0.00 0.00 0.00 0.01 16.00
quote 4.84 0.00 0.00 4.30 4.45 35.00 32.00 quote 0.03 0.00 0.00 0.00 0.01 42.00
quote 3.65 0.00 0.00 3.80 3.95 2.00 32.50 quote 0.02 0.00 100.00 0.00 0.02 461.00
quote 2.87 0.00 11.00 3.30 3.45 37.00 33.00 quote 0.02 0.00 89.00 0.00 0.03 813.00
quote 2.80 0.34 1.00 2.82 2.95 28.00 33.50 quote 0.01 -0.02 3.00 0.00 0.03 1,358
quote 2.39 0.44 53.00 2.32 2.42 116.00 34.00 quote 0.01 -0.04 23.00 0.01 0.04 552.00
quote 1.93 0.26 56.00 1.75 1.99 40.00 34.50 quote 0.02 -0.06 46.00 0.02 0.04 571.00
quote 1.45 0.24 310.00 1.42 1.52 473.00 35.00 quote 0.06 -0.11 169.00 0.05 0.07 1,519
quote 0.97 0.15 157.00 0.92 1.05 443.00 35.50 quote 0.10 -0.18 259.00 0.10 0.12 2,069
quote 0.60 0.08 1,857 0.50 0.67 2,615 36.00 quote 0.24 -0.23 995.00 0.22 0.30 958.00
36.39 Current price as of 9/28/2020 04:03:28 PM
quote 0.34 0.04 1,299 0.29 0.37 2,080 36.50 quote 0.45 -0.35 421.00 0.41 0.52 3,788
quote 0.18 0.01 3,059 0.16 0.18 4,519 37.00 quote 0.80 -0.29 150.00 0.73 0.86 1,757
quote 0.09 -0.01 708.00 0.06 0.09 2,421 37.50 quote 1.31 -0.26 52.00 1.12 1.26 268.00
quote 0.04 -0.03 1,575 0.03 0.05 3,625 38.00 quote 1.64 -0.39 30.00 1.58 1.73 1,123
quote 0.03 -0.01 147.00 0.03 0.04 7,573 38.50 quote 2.42 0.00 155.00 2.07 2.23 262.00
quote 0.03 0.00 251.00 0.02 0.03 4,561 39.00 quote 2.71 -0.65 77.00 2.58 2.71 370.00
quote 0.01 -0.02 80.00 0.01 0.02 1,466 39.50 quote 3.65 0.00 0.00 3.05 3.40 80.00
quote 0.02 0.00 316.00 0.01 0.02 6,535 40.00 quote 4.20 0.00 11.00 3.55 3.70 107.00
quote 0.01 -0.01 35.00 0.00 0.03 580.00 40.50 quote 4.61 0.00 0.00 4.05 4.20 3.00
quote 0.01 -0.01 11.00 0.00 0.01 1,276 41.00 quote 5.20 0.00 0.00 4.50 5.00 3.00
quote 0.01 0.00 2.00 0.00 0.03 202.00 41.50 quote 5.10 0.00 1.00 5.05 5.55
quote 0.01 0.00 0.00 0.00 0.01 654.00 42.00 quote 0.00 0.00 0.00 5.55 5.70
quote 0.01 0.00 0.00 0.00 0.02 200.00 42.50 quote 6.85 0.00 0.00 6.05 6.20 2.00
quote 0.01 0.00 0.00 0.00 0.01 309.00 43.00 quote 6.00 0.00 0.00 6.55 6.70 1.00
quote 0.03 0.00 0.00 0.00 0.01 140.00 43.50 quote 0.00 0.00 0.00 7.05 7.70
quote 0.04 0.00 0.00 0.00 0.02 219.00 44.00 quote 0.00 0.00 0.00 6.90 8.20
quote 0.02 0.00 0.00 0.00 0.02 414.00 44.50 quote 0.00 0.00 0.00 7.70 8.25
quote 0.03 0.00 0.00 0.00 0.01 382.00 45.00 quote 9.30 0.00 3.00 7.85 8.80
quote 0.01 0.00 0.00 0.00 0.01 192.00 45.50 quote 0.00 0.00 0.00 8.40 9.60
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.40 -0.55 2.00 11.30 11.55 65.00 25.00 quote 0.03 0.00 3.00 0.00 0.06 31.00
quote 9.85 0.00 7.00 10.25 10.50 32.00 26.00 quote 0.02 0.00 0.00 0.00 0.06 17.00
quote 8.80 0.00 105.00 9.25 9.50 189.00 27.00 quote 0.03 0.00 0.00 0.00 0.03 174.00
quote 7.80 0.00 52.00 8.30 8.50 169.00 28.00 quote 0.03 0.00 3.00 0.00 0.03 111.00
quote 7.70 0.00 0.00 7.30 7.45 101.00 29.00 quote 0.03 0.00 5.00 0.00 0.03 479.00
quote 6.10 0.00 55.00 6.30 6.50 386.00 30.00 quote 0.01 -0.01 10.00 0.00 0.03 958.00
quote 5.34 0.62 2.00 5.30 5.60 131.00 31.00 quote 0.04 -0.01 2.00 0.00 0.04 1,756
quote 0.00 0.00 0.00 4.80 5.10 31.50 quote 0.03 -0.07 636.00 0.00 0.01 20.00
quote 4.31 0.00 0.00 4.35 4.50 177.00 32.00 quote 0.04 -0.05 38.00 0.03 0.04 1,754
quote 3.85 0.19 2.00 3.85 4.00 32.50 quote 0.11 0.00 17.00 0.03 0.06 32.00
quote 3.48 0.41 7.00 3.35 3.50 1,407 33.00 quote 0.06 -0.09 30.00 0.06 0.08 2,692
quote 2.90 0.07 4.00 2.93 3.10 10.00 33.50 quote 0.10 -0.13 14.00 0.10 0.12 691.00
quote 2.53 0.26 79.00 2.49 2.61 819.00 34.00 quote 0.16 -0.13 343.00 0.15 0.18 31,164
quote 1.67 0.00 0.00 2.09 2.21 53.00 34.50 quote 0.27 -0.15 21.00 0.23 0.26 1,634
quote 1.72 0.11 72.00 1.70 1.88 2,304 35.00 quote 0.37 -0.20 959.00 0.35 0.40 27,852
quote 1.41 0.10 40.00 1.33 1.45 1,064 35.50 quote 0.49 -0.23 52.00 0.51 0.57 838.00
quote 1.10 0.08 488.00 1.08 1.14 11,098 36.00 quote 0.72 -0.28 399.00 0.69 0.75 13,402
36.39 Current price as of 9/28/2020 04:03:28 PM
quote 0.82 0.03 424.00 0.80 0.88 759.00 36.50 quote 0.98 -0.35 28.00 0.91 1.00 246.00
quote 0.61 0.05 2,056 0.60 0.64 43,252 37.00 quote 1.21 -0.35 143.00 1.20 1.28 14,724
quote 0.46 0.01 360.00 0.42 0.48 3,613 37.50 quote 1.58 -0.25 2.00 1.52 1.62 20.00
quote 0.32 0.00 1,352 0.31 0.33 33,245 38.00 quote 1.91 -0.33 10.00 1.90 1.96 8,916
quote 0.25 0.02 411.00 0.21 0.25 2,152 38.50 quote 2.95 0.00 0.00 2.30 2.41 21.00
quote 0.16 -0.01 300.00 0.15 0.17 15,140 39.00 quote 2.82 -0.28 78.00 2.71 2.85 2,295
quote 0.12 0.00 1,720 0.10 0.13 175.00 39.50 quote 3.80 0.00 0.00 3.20 3.30
quote 0.08 -0.03 915.00 0.08 0.10 74,649 40.00 quote 3.77 -0.48 1.00 3.65 3.80 3,682
quote 0.05 -0.04 29.00 0.04 0.08 560.00 40.50 quote 0.00 0.00 0.00 4.10 4.25
quote 0.05 -0.01 166.00 0.04 0.05 13,247 41.00 quote 4.64 -0.46 1.00 4.60 4.75 107.00
quote 0.04 -0.01 13.00 0.03 0.07 17.00 41.50 quote 0.00 0.00 0.00 5.10 5.25
quote 0.03 -0.01 102.00 0.03 0.04 8,057 42.00 quote 5.60 -0.75 1.00 5.55 5.70 35.00
quote 0.04 0.00 1.00 0.00 0.04 6.00 42.50 quote 0.00 0.00 0.00 6.00 6.25
quote 0.03 -0.01 31.00 0.02 0.04 6,777 43.00 quote 6.05 0.00 0.00 6.45 6.65 19.00
quote 0.03 0.00 56.00 0.02 0.03 7,100 44.00 quote 7.00 0.00 0.00 7.55 7.75 16.00
quote 0.02 0.00 22.00 0.02 0.03 9,367 45.00 quote 8.90 0.00 90.00 8.45 8.70 106.00
quote 0.03 0.00 6.00 0.01 0.03 3,553 46.00 quote 9.60 0.70 10.00 9.50 9.75 100.00
quote 0.02 -0.01 4.00 0.00 0.04 2,788 47.00 quote 8.50 0.00 0.00 10.50 10.70 6.00
quote 0.02 0.00 1.00 0.01 0.04 1,749 48.00 quote 0.00 0.00 0.00 11.45 11.75
quote 0.05 0.00 0.00 0.01 0.03 1,298 49.00 quote 10.35 0.00 0.00 12.45 12.75 9.00
quote 0.01 0.00 10.00 0.01 0.02 6,399 50.00 quote 13.60 1.62 10.00 13.45 13.75 25.00
CALLS PUTS
Expires October 23, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
36.39 Current price as of 9/28/2020 04:03:28 PM
quote 0.04 -0.01 8.00 0.01 0.06 341.00 45.00 quote 8.50 0.00 0.00 8.50 8.75 68.00
quote 0.04 0.01 1.00 0.00 0.06 181.00 50.00 quote 0.00 0.00 0.00 13.45 13.75
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.48 0.00 0.00 6.80 7.10 1.00 29.50 quote 0.24 0.00 0.00 0.00 0.13 11.00
quote 0.00 0.00 0.00 6.35 6.60 30.00 quote 0.11 0.00 10.00 0.00 0.11 13.00
quote 5.85 0.00 0.00 5.85 6.05 30.50 quote 0.10 0.00 0.00 0.05 0.14 3.00
quote 4.90 0.00 0.00 5.40 5.60 10.00 31.00 quote 0.12 -0.04 1.00 0.07 0.16 10.00
quote 5.01 0.00 0.00 4.95 5.15 31.50 quote 0.15 -0.07 22.00 0.12 0.19 32.00
quote 4.15 0.00 1.00 4.45 4.70 2.00 32.00 quote 0.16 -0.13 5.00 0.14 0.22 4.00
quote 3.80 0.00 1.00 4.05 4.25 1.00 32.50 quote 0.33 0.00 0.00 0.19 0.26 5.00
quote 3.80 0.00 0.00 3.60 3.80 1.00 33.00 quote 0.35 0.00 28.00 0.23 0.31 141.00
quote 3.05 0.00 14.00 3.25 3.40 5.00 33.50 quote 0.41 -0.09 4.00 0.37 0.46 123.00
quote 2.47 0.00 0.00 2.82 2.96 39.00 34.00 quote 0.45 -0.20 15.00 0.43 0.55 90.00
quote 2.58 0.22 3.00 2.44 2.61 17.00 34.50 quote 0.69 -0.11 4.00 0.57 0.72 90.00
quote 2.10 0.07 24.00 2.12 2.25 88.00 35.00 quote 0.84 -0.28 8.00 0.73 0.87 348.00
quote 1.85 0.15 12.00 1.80 1.91 142.00 35.50 quote 0.97 -0.17 3.00 0.90 1.06 183.00
quote 1.56 0.01 41.00 1.53 1.69 263.00 36.00 quote 1.15 -0.44 21.00 1.13 1.27 227.00
36.39 Current price as of 9/28/2020 04:03:28 PM
quote 1.37 0.16 27.00 1.29 1.41 238.00 36.50 quote 1.62 0.00 0.00 1.37 1.52 221.00
quote 1.08 0.03 72.00 1.06 1.12 1,184 37.00 quote 1.80 -0.08 1.00 1.68 1.80 262.00
quote 0.95 0.09 55.00 0.86 0.96 492.00 37.50 quote 2.10 -0.20 16.00 1.98 2.11 21.00
quote 0.76 0.04 284.00 0.70 0.76 2,727 38.00 quote 2.87 0.00 0.00 2.31 2.45 17.00
quote 0.59 0.09 130.00 0.57 0.70 237.00 38.50 quote 3.26 0.00 10.00 2.66 2.80 10.00
quote 0.51 0.02 385.00 0.46 0.52 588.00 39.00 quote 3.17 -0.28 21.00 3.05 3.25 7.00
quote 0.41 0.01 76.00 0.40 0.43 242.00 39.50 quote 0.00 0.00 0.00 3.45 3.60
quote 0.32 -0.01 141.00 0.30 0.35 3,030 40.00 quote 4.43 0.00 10.00 3.85 4.05 5.00
quote 0.26 -0.02 21.00 0.23 0.31 97.00 40.50 quote 4.56 0.00 0.00 4.30 4.55
quote 0.23 0.02 28.00 0.19 0.28 70.00 41.00 quote 5.75 0.00 0.00 4.75 4.95
quote 0.17 -0.02 22.00 0.15 0.22 84.00 41.50 quote 5.39 0.00 0.00 5.20 5.40
quote 0.14 -0.03 16.00 0.13 0.19 341.00 42.00 quote 5.94 0.00 0.00 5.65 5.90 15.00
quote 0.13 0.00 8.00 0.10 0.17 265.00 42.50 quote 6.32 -0.63 6.00 6.15 6.35 6.00
quote 0.12 0.00 0.00 0.08 0.13 39.00 43.00 quote 0.00 0.00 0.00 6.55 6.90
quote 0.11 0.01 6.00 0.07 0.13 289.00 43.50 quote 6.70 0.00 0.00 7.10 7.35 1.00
quote 0.08 -0.01 8.00 0.03 0.15 128.00 45.00 quote 0.00 0.00 0.00 8.60 8.80
quote 0.06 0.02 156.00 0.04 0.07 1,336 50.00 quote 0.00 0.00 0.00 13.55 13.75

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

January, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.