Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230616C00025000 | 2022-01-03 4:44PM EDT | 25.00 | 32.20 | 29.60 | 33.00 | 0.00 | - | 10 | 88 | 441.06% |
| PFE230616C00030000 | 2022-08-11 12:54PM EDT | 30.00 | 18.40 | 18.65 | 18.85 | -2.02 | -9.89% | 1 | 103 | 200.29% |
| PFE230616C00035000 | 2022-08-11 12:16PM EDT | 35.00 | 14.22 | 14.15 | 14.30 | -0.73 | -4.88% | 1 | 341 | 161.18% |
| PFE230616C00037500 | 2022-07-27 12:23PM EDT | 37.50 | 15.04 | 12.05 | 12.25 | 0.00 | - | - | 40 | 145.75% |
| PFE230616C00040000 | 2022-08-09 10:27AM EDT | 40.00 | 11.48 | 10.10 | 10.30 | 0.00 | - | 2 | 2,654 | 132.23% |
| PFE230616C00042500 | 2022-08-11 12:08PM EDT | 42.50 | 8.44 | 8.30 | 8.85 | -1.18 | -12.27% | 160 | 66 | 122.71% |
| PFE230616C00045000 | 2022-08-11 9:43AM EDT | 45.00 | 7.00 | 6.65 | 6.90 | -0.90 | -11.39% | 13 | 4,584 | 110.18% |
| PFE230616C00047500 | 2022-08-11 1:48PM EDT | 47.50 | 5.40 | 5.30 | 5.45 | -0.50 | -8.47% | 46 | 325 | 101.81% |
| PFE230616C00050000 | 2022-08-11 2:00PM EDT | 50.00 | 4.20 | 4.00 | 4.25 | -0.81 | -16.17% | 354 | 7,032 | 93.99% |
| PFE230616C00052500 | 2022-08-11 12:15PM EDT | 52.50 | 3.13 | 3.00 | 3.25 | -0.72 | -18.70% | 13 | 1,087 | 87.94% |
| PFE230616C00055000 | 2022-08-11 1:02PM EDT | 55.00 | 2.28 | 2.26 | 2.41 | -0.72 | -24.00% | 73 | 4,411 | 83.11% |
| PFE230616C00057500 | 2022-08-11 1:39PM EDT | 57.50 | 1.72 | 1.62 | 1.78 | -0.31 | -15.27% | 51 | 3,883 | 78.81% |
| PFE230616C00060000 | 2022-08-11 2:17PM EDT | 60.00 | 1.26 | 1.21 | 1.29 | -0.38 | -23.17% | 228 | 16,886 | 75.93% |
| PFE230616C00062500 | 2022-08-11 2:20PM EDT | 62.50 | 0.90 | 0.84 | 0.94 | -0.20 | -18.18% | 22 | 586 | 73.05% |
| PFE230616C00065000 | 2022-08-11 1:36PM EDT | 65.00 | 0.66 | 0.62 | 0.72 | -0.15 | -18.52% | 700 | 6,449 | 71.88% |
| PFE230616C00070000 | 2022-08-11 1:39PM EDT | 70.00 | 0.37 | 0.31 | 0.44 | -0.11 | -22.92% | 735 | 3,017 | 69.97% |
| PFE230616C00075000 | 2022-08-11 1:39PM EDT | 75.00 | 0.21 | 0.18 | 0.27 | -0.09 | -30.00% | 66 | 7,181 | 69.53% |
| PFE230616C00080000 | 2022-08-11 1:36PM EDT | 80.00 | 0.13 | 0.01 | 0.25 | -0.14 | -51.85% | 10 | 1,934 | 68.75% |
| PFE230616C00085000 | 2022-08-03 3:22PM EDT | 85.00 | 0.13 | 0.04 | 0.22 | 0.00 | - | 3 | 2,764 | 73.63% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230616P00025000 | 2022-08-08 11:26AM EDT | 25.00 | 0.27 | 0.27 | 0.30 | 0.00 | - | 53 | 9,149 | 66.11% |
| PFE230616P00027500 | 2022-07-08 11:07AM EDT | 27.50 | 0.45 | 0.30 | 0.54 | 0.00 | - | - | 1,232 | 60.69% |
| PFE230616P00030000 | 2022-08-11 12:59PM EDT | 30.00 | 0.57 | 0.52 | 0.61 | +0.07 | +14.00% | 5 | 1,583 | 54.20% |
| PFE230616P00032500 | 2022-08-11 11:35AM EDT | 32.50 | 0.74 | 0.73 | 0.83 | +0.03 | +4.23% | 2 | 223 | 49.37% |
| PFE230616P00035000 | 2022-08-11 2:23PM EDT | 35.00 | 1.06 | 1.01 | 1.12 | +0.17 | +19.10% | 29 | 6,990 | 43.09% |
| PFE230616P00037500 | 2022-08-11 12:03PM EDT | 37.50 | 1.40 | 1.39 | 1.50 | +0.20 | +16.67% | 2 | 1,103 | 36.33% |
| PFE230616P00040000 | 2022-08-11 2:19PM EDT | 40.00 | 1.99 | 1.90 | 2.05 | +0.36 | +22.09% | 113 | 5,402 | 29.15% |
| PFE230616P00042500 | 2022-08-11 1:04PM EDT | 42.50 | 2.61 | 2.54 | 2.71 | +0.41 | +18.64% | 5 | 4,367 | 17.82% |
| PFE230616P00045000 | 2022-08-11 12:38PM EDT | 45.00 | 3.50 | 3.35 | 3.60 | +0.61 | +21.11% | 1 | 3,566 | 0.00% |
| PFE230616P00047500 | 2022-08-11 12:42PM EDT | 47.50 | 4.55 | 4.40 | 4.60 | +0.60 | +15.19% | 120 | 2,207 | 0.00% |
| PFE230616P00050000 | 2022-08-11 10:01AM EDT | 50.00 | 5.55 | 5.65 | 5.80 | +0.35 | +6.73% | 1 | 2,532 | 0.00% |
| PFE230616P00052500 | 2022-08-05 10:31AM EDT | 52.50 | 6.50 | 7.10 | 7.30 | 0.00 | - | - | 3,500 | 0.00% |
| PFE230616P00055000 | 2022-08-05 3:29PM EDT | 55.00 | 8.25 | 8.75 | 8.90 | 0.00 | - | 7 | 3,834 | 0.00% |
| PFE230616P00057500 | 2022-07-22 1:41PM EDT | 57.50 | 9.25 | 10.55 | 10.80 | 0.00 | - | - | 408 | 0.00% |
| PFE230616P00060000 | 2022-08-01 9:43AM EDT | 60.00 | 10.77 | 12.60 | 13.00 | 0.00 | - | 2 | 264 | 0.00% |
| PFE230616P00062500 | 2022-08-01 2:44PM EDT | 62.50 | 12.90 | 14.75 | 15.05 | 0.00 | - | - | 4 | 0.00% |
| PFE230616P00065000 | 2022-08-09 10:29AM EDT | 65.00 | 15.80 | 17.05 | 17.35 | 0.00 | - | 1 | 93 | 0.00% |
| PFE230616P00070000 | 2022-07-27 12:47PM EDT | 70.00 | 19.10 | 21.80 | 22.00 | 0.00 | - | 4 | 57 | 0.00% |
| PFE230616P00075000 | 2021-11-10 4:12PM EDT | 75.00 | 29.17 | 24.15 | 25.65 | 0.00 | - | 2 | 21 | 0.00% |
| PFE230616P00085000 | 2022-07-12 10:21AM EDT | 85.00 | 33.40 | 35.45 | 35.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
