Bulletin
Investor Alert

New York Markets Close in:

Pfizer Inc.

NYS: PFE

GO
/marketstate/country/us

Market open

 --Real time quotes

May 12, 2021, 2:23 p.m.

PFE
/zigman2/quotes/202877789/composite

$

39.70

Change

+0.35 +0.89%

Volume

Volume 14.03m

Real time quotes

/zigman2/quotes/202877789/composite

Previous close

$ 39.35

$ 39.70

Change

+0.35 +0.89%

Day low

Day high

$39.31

$39.92

Open

52 week low

52 week high

$29.94

$43.08

Open

OPTION CHAIN FOR PFIZER INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 14, 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 10.10 11.80 29.50 quote 0.01 0.00 0.00 0.00 0.18 492.00
quote 0.00 0.00 0.00 9.35 10.40 30.00 quote 0.01 0.00 0.00 0.00 0.01 636.00
quote 0.00 0.00 0.00 9.00 9.75 30.50 quote 0.01 0.00 0.00 0.00 0.03 287.00
quote 7.54 0.00 0.00 8.60 9.25 1.00 31.00 quote 0.02 0.00 0.00 0.00 0.01 343.00
quote 0.00 0.00 0.00 8.10 8.90 31.50 quote 0.01 0.00 0.00 0.00 0.01 157.00
quote 5.60 0.00 0.00 7.40 8.40 1.00 32.00 quote 0.04 0.00 0.00 0.00 0.01 568.00
quote 7.35 0.00 0.00 7.10 7.20 3.00 32.50 quote 0.02 0.00 0.00 0.00 0.01 600.00
quote 7.15 0.00 0.00 6.60 6.70 1.00 33.00 quote 0.01 0.00 0.00 0.00 0.01 1,484
quote 6.55 0.00 0.00 6.10 6.20 14.00 33.50 quote 0.01 0.00 0.00 0.00 0.01 581.00
quote 6.10 0.00 0.00 5.60 5.70 17.00 34.00 quote 0.01 0.00 0.00 0.00 0.01 420.00
quote 4.65 0.00 0.00 5.10 5.20 1.00 34.50 quote 0.01 0.00 0.00 0.00 0.01 376.00
quote 4.62 0.00 0.00 4.60 4.70 180.00 35.00 quote 0.01 -0.01 1.00 0.00 0.01 833.00
quote 4.30 0.00 0.00 4.10 4.20 31.00 35.50 quote 0.02 0.00 0.00 0.00 0.01 739.00
quote 3.75 -0.35 15.00 3.60 3.70 46.00 36.00 quote 0.01 0.00 0.00 0.00 0.01 588.00
quote 3.25 0.33 1.00 3.10 3.20 40.00 36.50 quote 0.01 0.00 0.00 0.00 0.03 348.00
quote 2.42 0.00 0.00 2.64 2.68 57.00 37.00 quote 0.01 0.00 62.00 0.01 0.02 5,027
quote 2.12 0.24 9.00 2.14 2.18 398.00 37.50 quote 0.01 -0.02 1.00 0.01 0.02 1,204
quote 1.73 0.33 19.00 1.66 1.69 561.00 38.00 quote 0.03 -0.02 175.00 0.02 0.03 2,577
quote 1.20 0.25 84.00 1.18 1.24 1,233 38.50 quote 0.06 -0.04 44.00 0.05 0.06 2,488
quote 0.76 0.21 1,096 0.74 0.77 3,399 39.00 quote 0.11 -0.09 414.00 0.11 0.12 4,639
quote 0.41 0.13 1,832 0.39 0.41 5,267 39.50 quote 0.26 -0.18 873.00 0.25 0.27 4,867
39.70 Current price as of 5/12/2021 02:23:11 PM
quote 0.19 0.06 5,544 0.18 0.19 16,138 40.00 quote 0.56 -0.26 1,921 0.53 0.55 5,474
quote 0.07 0.01 1,244 0.07 0.08 6,065 40.50 quote 0.95 -0.22 27.00 0.92 0.95 1,323
quote 0.04 0.01 798.00 0.03 0.04 15,520 41.00 quote 1.41 -0.16 12.00 1.35 1.41 629.00
quote 0.02 0.00 426.00 0.02 0.03 4,437 41.50 quote 1.80 -0.71 36.00 1.83 1.90 166.00
quote 0.01 0.00 239.00 0.01 0.02 5,281 42.00 quote 2.26 -0.42 30.00 2.35 2.40 276.00
quote 0.01 -0.01 8.00 0.00 0.01 1,360 42.50 quote 2.76 -0.27 10.00 2.81 2.89 8.00
quote 0.01 0.00 62.00 0.00 0.02 808.00 43.00 quote 3.60 0.00 0.00 3.30 3.40 107.00
quote 0.01 0.00 0.00 0.00 0.01 1,635 43.50 quote 4.20 0.00 0.00 3.80 3.90 13.00
quote 0.01 0.00 1.00 0.00 0.02 1,524 45.00 quote 5.75 0.00 0.00 5.30 5.40 57.00
quote 0.01 0.00 0.00 0.00 0.01 225.00 46.00 quote 5.89 0.00 0.00 6.30 6.40 1.00
quote 0.01 0.00 0.00 0.00 0.01 509.00 46.50 quote 7.10 0.00 0.00 6.80 6.90 2.00
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 15.50 0.00 0.00 14.60 14.70 1.00 25.00 quote 0.01 0.00 0.00 0.00 0.02 203.00
quote 12.50 0.00 0.00 12.60 12.70 9.00 27.00 quote 0.01 0.00 0.00 0.00 0.03 1,379
quote 11.60 0.00 0.00 11.60 12.35 62.00 28.00 quote 0.02 0.00 0.00 0.00 0.03 1,080
quote 10.30 0.00 0.00 10.60 10.70 100.00 29.00 quote 0.04 0.00 0.00 0.00 0.01 519.00
quote 9.40 0.00 0.00 9.60 10.40 29.00 30.00 quote 0.01 0.00 1.00 0.00 0.01 2,343
quote 8.70 0.00 0.00 8.60 9.30 18.00 31.00 quote 0.01 0.00 0.00 0.00 0.01 1,162
quote 7.20 0.00 0.00 7.60 7.70 1.00 32.00 quote 0.01 0.00 1.00 0.00 0.01 2,420
quote 6.70 0.00 0.00 7.10 7.20 3.00 32.50 quote 0.01 -0.01 15.00 0.00 0.01 657.00
quote 7.05 0.00 0.00 6.60 6.70 18.00 33.00 quote 0.01 0.00 15.00 0.00 0.01 3,916
quote 5.55 0.00 0.00 6.10 6.20 33.50 quote 0.01 0.00 90.00 0.00 0.01 332.00
quote 5.80 -0.15 1.00 5.60 5.75 236.00 34.00 quote 0.02 0.00 204.00 0.01 0.03 3,268
quote 5.25 0.40 1.00 5.10 5.20 3.00 34.50 quote 0.01 -0.02 94.00 0.01 0.03 308.00
quote 4.65 0.28 37.00 4.60 4.75 214.00 35.00 quote 0.02 -0.03 22.00 0.01 0.02 12,807
quote 4.20 0.00 0.00 4.15 4.25 36.00 35.50 quote 0.03 0.01 1.00 0.02 0.03 1,160
quote 3.75 0.36 31.00 3.65 3.75 255.00 36.00 quote 0.04 0.01 30.00 0.03 0.04 10,092
quote 3.05 -0.50 1.00 3.15 3.25 39.00 36.50 quote 0.03 -0.01 3.00 0.04 0.05 1,469
quote 2.72 0.39 53.00 2.69 2.73 458.00 37.00 quote 0.06 -0.01 388.00 0.06 0.07 4,511
quote 2.19 0.0100 3.00 2.21 2.26 577.00 37.50 quote 0.08 0.00 25.00 0.09 0.10 2,420
quote 1.75 0.26 128.00 1.77 1.80 6,070 38.00 quote 0.13 -0.01 347.00 0.13 0.14 7,008
quote 1.34 0.29 38.00 1.35 1.40 3,860 38.50 quote 0.22 -0.04 2,580 0.21 0.22 3,632
quote 0.99 0.23 651.00 0.97 0.99 14,115 39.00 quote 0.35 -0.04 1,468 0.33 0.34 10,489
quote 0.69 0.21 1,383 0.66 0.69 4,949 39.50 quote 0.52 -0.11 1,027 0.51 0.53 3,894
39.70 Current price as of 5/12/2021 02:23:11 PM
quote 0.45 0.15 5,309 0.42 0.44 29,605 40.00 quote 0.77 -0.15 732.00 0.77 0.79 13,567
quote 0.28 0.09 415.00 0.26 0.28 6,135 40.50 quote 1.02 -0.24 15.00 1.11 1.13 1,057
quote 0.16 0.05 1,388 0.16 0.17 12,766 41.00 quote 1.47 -0.34 90.00 1.50 1.53 857.00
quote 0.09 0.02 341.00 0.10 0.11 3,860 41.50 quote 1.69 0.00 0.00 1.94 1.97 297.00
quote 0.06 0.01 274.00 0.06 0.07 7,825 42.00 quote 2.30 0.12 21.00 2.40 2.45 277.00
quote 0.05 0.00 299.00 0.04 0.05 964.00 42.50 quote 2.35 0.00 0.00 2.87 2.92 201.00
quote 0.04 0.00 60.00 0.03 0.04 2,684 43.00 quote 2.90 0.00 0.00 3.35 3.45 40.00
quote 0.03 0.01 111.00 0.02 0.03 1,580 43.50 quote 5.45 0.00 0.00 3.80 3.90 1.00
quote 0.03 0.00 0.00 0.02 0.03 1,407 44.00 quote 4.73 0.00 0.00 4.30 4.40 14.00
quote 0.01 0.00 55.00 0.00 0.02 21,596 45.00 quote 5.65 0.00 0.00 5.30 5.40 19,590
quote 0.01 0.00 0.00 0.00 0.03 181.00 46.00 quote 5.50 0.00 0.00 6.30 6.40 7.00
quote 0.02 -0.01 9.00 0.00 0.02 311.00 47.00 quote 7.55 0.00 0.00 7.30 7.40 1.00
quote 0.01 -0.01 9.00 0.00 0.03 578.00 48.00 quote 8.30 0.00 0.00 7.55 8.40 29.00
quote 0.01 0.00 0.00 0.00 0.03 211.00 49.00 quote 9.20 0.00 0.00 8.65 9.40 1.00
CALLS PUTS
Expires May 28, 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 10.60 11.60 29.00 quote 0.02 0.00 0.00 0.00 0.03 430.00
quote 0.00 0.00 0.00 10.10 11.05 29.50 quote 0.02 0.00 0.00 0.00 0.03 104.00
quote 0.00 0.00 0.00 9.60 10.45 30.00 quote 0.01 0.00 0.00 0.00 0.04 1,360
quote 0.00 0.00 0.00 9.10 10.05 30.50 quote 0.01 0.00 9.00 0.00 0.02 561.00
quote 0.00 0.00 0.00 8.60 9.45 31.00 quote 0.02 0.00 11.00 0.01 0.02 246.00
quote 0.00 0.00 0.00 8.10 9.05 31.50 quote 0.01 -0.01 1.00 0.01 0.02 357.00
quote 0.00 0.00 0.00 7.60 8.50 32.00 quote 0.05 0.00 0.00 0.00 0.03 817.00
quote 6.75 0.00 0.00 7.10 7.25 32.50 quote 0.02 0.00 13.00 0.00 0.04 5,084
quote 0.00 0.00 0.00 6.60 6.75 33.00 quote 0.03 0.00 28.00 0.00 0.03 79.00
quote 0.00 0.00 0.00 6.10 6.25 33.50 quote 0.04 0.00 17.00 0.00 0.03 341.00
quote 5.81 0.00 0.00 5.65 5.75 12.00 34.00 quote 0.03 0.00 0.00 0.02 0.04 871.00
quote 4.00 0.00 0.00 5.15 5.25 1.00 34.50 quote 0.03 -0.05 1.00 0.03 0.04 201.00
quote 5.20 0.00 0.00 4.65 4.75 1.00 35.00 quote 0.04 0.01 14.00 0.03 0.04 1,162
quote 3.10 0.00 0.00 4.15 4.25 35.50 quote 0.03 -0.01 3.00 0.04 0.06 227.00
quote 4.55 0.00 0.00 3.65 3.80 12.00 36.00 quote 0.05 -0.02 3.00 0.06 0.07 737.00
quote 3.60 0.00 0.00 3.20 3.30 3.00 36.50 quote 0.07 -0.01 22.00 0.08 0.09 461.00
quote 2.90 0.45 10.00 2.75 2.81 50.00 37.00 quote 0.10 -0.01 19.00 0.12 0.13 373.00
quote 2.45 -0.15 3.00 2.30 2.36 135.00 37.50 quote 0.15 -0.03 5.00 0.16 0.17 1,651
quote 1.95 0.39 24.00 1.88 1.93 254.00 38.00 quote 0.23 -0.03 251.00 0.23 0.25 3,215
quote 1.45 0.17 48.00 1.48 1.51 571.00 38.50 quote 0.27 -0.13 2.00 0.33 0.35 261.00
quote 1.20 0.29 47.00 1.13 1.15 864.00 39.00 quote 0.47 -0.06 116.00 0.48 0.49 260.00
quote 0.85 0.21 1,093 0.83 0.86 1,608 39.50 quote 0.69 -0.07 25.00 0.67 0.70 197.00
39.70 Current price as of 5/12/2021 02:23:11 PM
quote 0.61 0.18 1,319 0.59 0.62 2,313 40.00 quote 0.94 -0.11 42.00 0.93 0.96 216.00
quote 0.42 0.13 192.00 0.41 0.43 1,433 40.50 quote 1.30 -0.10 9.00 1.23 1.28 16.00
quote 0.28 0.08 85.00 0.28 0.29 1,311 41.00 quote 1.90 0.00 0.00 1.61 1.65 36.00
quote 0.19 0.06 135.00 0.19 0.20 924.00 41.50 quote 2.50 0.00 0.00 2.02 2.07 13.00
quote 0.13 0.03 402.00 0.12 0.14 760.00 42.00 quote 3.04 0.00 0.00 2.46 2.51 13.00
quote 0.09 0.01 23.00 0.08 0.10 396.00 42.50 quote 3.15 0.00 0.00 2.91 2.96 32.00
quote 0.06 0.01 6.00 0.06 0.08 355.00 43.00 quote 3.45 0.00 0.00 3.35 3.45 3.00
quote 0.05 0.00 28.00 0.04 0.05 257.00 44.00 quote 0.00 0.00 0.00 4.30 4.45
quote 0.03 -0.03 16.00 0.02 0.03 654.00 45.00 quote 4.55 0.00 0.00 5.30 5.40 1.00
quote 0.03 -0.01 15.00 0.02 0.03 93.00 46.00 quote 0.00 0.00 0.00 6.30 6.40
quote 0.02 -0.02 4.00 0.01 0.03 573.00 46.50 quote 0.00 0.00 0.00 6.80 6.90
quote 0.03 0.00 0.00 0.01 0.03 2.00 47.50 quote 0.00 0.00 0.00 7.80 7.90

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.