Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
12.00 PFEKL 4.95 0.08 1.64 4.95 4.95 6.35 6.40 100 100
13.00 PFEKN 5.35 0.41 8.30 5.35 5.35 5.35 5.40 1 11
14.00 PFEKM 3.80 0.96 33.80 3.80 3.80 4.35 4.40 1 701
15.00 PFEKC 3.38 0.41 13.80 3.38 3.38 3.35 3.40 30 299
16.00 PFEKP 2.40 0.29 13.74 2.40 2.20 2.35 2.38 173 10,587
17.00 PFEKQ 1.40 0.25 21.74 1.48 1.15 1.35 1.38 4,650 43,478
18.00 PFEKR 0.38 0.19 100.00 0.49 0.19 0.35 0.38 15,308 63,982
19.00 PFEKS 0.01 — — 0.01 0.01 0.01 0.01 283 18,035
20.00 PFEKD 0.01 — — 0.01 0.01 0.01 0.02 300 6,491
21.00 PFEKB 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 341 346
22.50 PFEKX — — — — — — 0.01 — —
25.00 PFEKE — — — — — — 0.01 — —
30.00 PFEKF — — — — — — 0.01 — —
35.00 WKYKG 15.10 — — 15.10 15.10 16.05 16.15 5 —
37.50 WKYKU — — — — — 13.55 13.65 — —
40.00 WKYKH 10.25 0.55 5.67 10.25 10.25 11.05 11.15 350 500
42.50 WKYKV 7.10 — — 7.10 7.10 8.55 8.65 204 1
45.00 WKYKI 4.90 0.20 4.26 4.90 4.90 6.05 6.15 7 3,868
47.50 WKYKW 2.86 0.77 36.84 2.86 2.86 3.55 3.65 5 512
50.00 WKYKJ 1.14 0.34 42.50 1.14 0.97 1.07 1.10 133 12,423
52.50 WKYKA — — — — — 0.01 0.02 — 681
55.00 WKYKK — — — — — — 0.02 — —
57.50 WKYKY — — — — — — 0.02 — —
60.00 WKYKL — — — — — — 0.02 — —
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
12.00 PFEWL 0.01 -0.01 -50.00 0.01 0.01 0.01 0.02 220 279
13.00 PFEWN 0.01 — — 0.01 0.01 0.01 0.02 100 156
14.00 PFEWM 0.01 -0.01 -50.00 0.02 0.01 0.01 0.01 116 2,080
15.00 PFEWC 0.02 — — 0.02 0.02 0.01 0.02 5 6,214
16.00 PFEWP 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 4 34,470
17.00 PFEWQ 0.01 — — 0.02 0.01 0.01 0.01 179 38,002
18.00 PFEWR 0.02 -0.04 -66.67 0.06 0.01 0.01 0.02 760 10,331
19.00 PFEWS 0.64 -0.28 -30.43 0.65 0.57 0.61 0.65 211 2,845
20.00 PFEWD 2.04 -0.10 -4.67 2.04 2.04 1.61 1.65 11 1,264
21.00 PFEWB 4.35 0.55 14.47 4.35 4.25 2.61 2.65 4,550 63
22.50 PFEWX — — — — — 4.10 4.15 — —
25.00 PFEWE — — — — — 6.60 6.65 — —
30.00 PFEWF — — — — — 11.60 11.65 — —
35.00 WKYWG — — — — — — 0.02 — 1,276
37.50 WKYWU — — — — — — 0.02 — 2,069
40.00 WKYWH — — — — — — 0.02 — 2,270
42.50 WKYWV — — — — — — 0.02 — 1,972
45.00 WKYWI 0.02 0.01 100.00 0.02 0.02 0.01 0.02 200 5,917
47.50 WKYWW 0.03 0.01 50.00 0.03 0.03 0.01 0.02 5 12,668
50.00 WKYWJ 0.11 -0.29 -72.50 0.11 0.11 0.01 0.02 33 234
52.50 WKYWA 1.64 -1.14 -41.01 1.64 1.64 1.37 1.43 1 91
55.00 WKYWK — — — — — 3.85 3.95 — —
57.50 WKYWY — — — — — 6.35 6.45 — —
60.00 WKYWL — — — — — 8.85 8.95 — —
Return to Top