Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220527C00035000 | 2022-04-22 10:33AM EDT | 35.00 | 13.45 | 17.30 | 17.70 | 0.00 | - | 1 | 1 | 0.00% |
| PFE220527C00040000 | 2022-05-20 1:51PM EDT | 40.00 | 11.30 | 13.20 | 13.55 | 0.00 | - | 2 | 2 | 186.72% |
| PFE220527C00043000 | 2022-04-25 12:53PM EDT | 43.00 | 5.25 | 10.15 | 10.60 | 0.00 | - | - | 0 | 157.03% |
| PFE220527C00044000 | 2022-05-19 11:50AM EDT | 44.00 | 9.02 | 9.20 | 9.65 | +2.73 | +43.40% | 4 | 4 | 92.19% |
| PFE220527C00044500 | 2022-05-23 3:56PM EDT | 44.50 | 8.31 | 8.80 | 9.05 | 0.00 | - | 20 | 4 | 87.50% |
| PFE220527C00045000 | 2022-05-23 3:49PM EDT | 45.00 | 7.66 | 8.15 | 8.60 | 0.00 | - | 2 | 20 | 130.47% |
| PFE220527C00046000 | 2022-05-20 10:16AM EDT | 46.00 | 6.61 | 7.30 | 7.55 | 0.00 | - | 53 | 166 | 73.44% |
| PFE220527C00046500 | 2022-05-20 3:54PM EDT | 46.50 | 5.95 | 6.75 | 7.10 | 0.00 | - | 1 | 1 | 68.75% |
| PFE220527C00047000 | 2022-05-13 1:37PM EDT | 47.00 | 3.38 | 6.25 | 6.60 | 0.00 | - | 3 | 56 | 64.06% |
| PFE220527C00047500 | 2022-05-23 2:28PM EDT | 47.50 | 5.63 | 5.80 | 6.10 | 0.00 | - | 1 | 3 | 69.92% |
| PFE220527C00048000 | 2022-05-23 3:49PM EDT | 48.00 | 5.35 | 5.30 | 5.60 | +0.61 | +12.87% | 3 | 146 | 64.84% |
| PFE220527C00048500 | 2022-05-20 10:14AM EDT | 48.50 | 4.12 | 4.75 | 5.10 | 0.00 | - | 2 | 1 | 50.78% |
| PFE220527C00049000 | 2022-05-24 12:21PM EDT | 49.00 | 4.16 | 4.35 | 4.65 | +0.30 | +7.77% | 52 | 548 | 64.06% |
| PFE220527C00049500 | 2022-05-24 2:44PM EDT | 49.50 | 3.85 | 3.85 | 4.10 | +0.15 | +4.05% | 14 | 129 | 53.91% |
| PFE220527C00050000 | 2022-05-24 3:32PM EDT | 50.00 | 3.39 | 3.35 | 3.60 | +0.48 | +16.49% | 106 | 19,138 | 63.87% |
| PFE220527C00050500 | 2022-05-24 3:59PM EDT | 50.50 | 3.03 | 2.86 | 3.15 | +0.34 | +12.64% | 9 | 430 | 61.52% |
| PFE220527C00051000 | 2022-05-24 3:29PM EDT | 51.00 | 2.40 | 2.43 | 2.66 | +0.35 | +17.07% | 35 | 1,876 | 55.08% |
| PFE220527C00051500 | 2022-05-24 3:55PM EDT | 51.50 | 1.98 | 1.96 | 2.21 | +0.34 | +20.73% | 106 | 790 | 51.17% |
| PFE220527C00052000 | 2022-05-24 3:59PM EDT | 52.00 | 1.62 | 1.57 | 1.71 | +0.33 | +25.58% | 485 | 3,239 | 42.97% |
| PFE220527C00052500 | 2022-05-24 3:59PM EDT | 52.50 | 1.19 | 1.19 | 1.30 | +0.24 | +25.26% | 695 | 1,522 | 39.65% |
| PFE220527C00053000 | 2022-05-24 3:59PM EDT | 53.00 | 0.89 | 0.85 | 0.95 | +0.20 | +28.99% | 1,634 | 2,232 | 37.79% |
| PFE220527C00053500 | 2022-05-24 3:59PM EDT | 53.50 | 0.61 | 0.58 | 0.65 | +0.16 | +35.56% | 3,192 | 1,697 | 35.94% |
| PFE220527C00054000 | 2022-05-24 3:59PM EDT | 54.00 | 0.38 | 0.36 | 0.43 | +0.08 | +26.67% | 3,688 | 2,707 | 35.25% |
| PFE220527C00054500 | 2022-05-24 3:59PM EDT | 54.50 | 0.24 | 0.21 | 0.26 | +0.08 | +50.00% | 638 | 1,020 | 34.28% |
| PFE220527C00055000 | 2022-05-24 3:59PM EDT | 55.00 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 6,530 | 3,903 | 33.01% |
| PFE220527C00055500 | 2022-05-24 3:59PM EDT | 55.50 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 376 | 615 | 34.38% |
| PFE220527C00056000 | 2022-05-24 3:47PM EDT | 56.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 844 | 1,245 | 33.20% |
| PFE220527C00057000 | 2022-05-24 3:57PM EDT | 57.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 325 | 2,626 | 40.23% |
| PFE220527C00058000 | 2022-05-24 3:47PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 109 | 1,276 | 41.41% |
| PFE220527C00059000 | 2022-05-23 2:19PM EDT | 59.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 246 | 945 | 53.13% |
| PFE220527C00060000 | 2022-05-23 3:22PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 594 | 50.00% |
| PFE220527C00061000 | 2022-05-05 10:07AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 362 | 56.25% |
| PFE220527C00062000 | 2022-05-23 10:01AM EDT | 62.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 152 | 71.88% |
| PFE220527C00065000 | 2022-05-18 3:50PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 124 | 81.25% |
| PFE220527C00070000 | 2022-05-23 3:56PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 69 | 106.25% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220527P00035000 | 2022-05-18 12:09PM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 141 | 187.50% |
| PFE220527P00040000 | 2022-05-17 3:10PM EDT | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 265 | 126.56% |
| PFE220527P00042000 | 2022-05-17 9:59AM EDT | 42.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 3 | 112.50% |
| PFE220527P00043000 | 2022-05-23 2:59PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 251 | 393 | 90.63% |
| PFE220527P00044000 | 2022-05-20 3:37PM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 71 | 320 | 93.75% |
| PFE220527P00044500 | 2022-05-24 10:25AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 5 | 78.13% |
| PFE220527P00045000 | 2022-05-24 3:07PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 806 | 82.81% |
| PFE220527P00045500 | 2022-05-23 9:45AM EDT | 45.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 61 | 78.13% |
| PFE220527P00046000 | 2022-05-24 3:00PM EDT | 46.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 4 | 2,806 | 76.56% |
| PFE220527P00046500 | 2022-05-24 12:43PM EDT | 46.50 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 2 | 280 | 71.88% |
| PFE220527P00047000 | 2022-05-24 3:58PM EDT | 47.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 612 | 1,664 | 69.53% |
| PFE220527P00047500 | 2022-05-24 11:27AM EDT | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 114 | 64.84% |
| PFE220527P00048000 | 2022-05-24 3:12PM EDT | 48.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 86 | 2,503 | 57.81% |
| PFE220527P00048500 | 2022-05-24 3:12PM EDT | 48.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 359 | 50.78% |
| PFE220527P00049000 | 2022-05-24 2:58PM EDT | 49.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 359 | 1,075 | 52.73% |
| PFE220527P00049500 | 2022-05-24 3:47PM EDT | 49.50 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 33 | 692 | 51.17% |
| PFE220527P00050000 | 2022-05-24 3:59PM EDT | 50.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 1,770 | 19,430 | 47.27% |
| PFE220527P00050500 | 2022-05-24 3:11PM EDT | 50.50 | 0.08 | 0.06 | 0.08 | -0.08 | -50.00% | 68 | 1,010 | 44.73% |
| PFE220527P00051000 | 2022-05-24 3:55PM EDT | 51.00 | 0.11 | 0.09 | 0.11 | -0.09 | -45.00% | 420 | 1,754 | 42.19% |
| PFE220527P00051500 | 2022-05-24 3:52PM EDT | 51.50 | 0.16 | 0.12 | 0.16 | -0.19 | -54.29% | 199 | 413 | 40.23% |
| PFE220527P00052000 | 2022-05-24 3:41PM EDT | 52.00 | 0.22 | 0.19 | 0.24 | -0.20 | -47.62% | 4,224 | 916 | 38.87% |
| PFE220527P00052500 | 2022-05-24 3:58PM EDT | 52.50 | 0.32 | 0.28 | 0.33 | -0.26 | -44.83% | 685 | 344 | 36.13% |
| PFE220527P00053000 | 2022-05-24 3:59PM EDT | 53.00 | 0.50 | 0.44 | 0.50 | -0.37 | -42.53% | 2,125 | 468 | 35.65% |
| PFE220527P00053500 | 2022-05-24 3:59PM EDT | 53.50 | 0.71 | 0.61 | 0.72 | -0.41 | -36.61% | 284 | 110 | 34.86% |
| PFE220527P00054000 | 2022-05-24 3:53PM EDT | 54.00 | 1.02 | 0.90 | 1.01 | -0.45 | -30.61% | 104 | 50 | 34.77% |
| PFE220527P00054500 | 2022-05-24 9:52AM EDT | 54.50 | 1.42 | 1.24 | 1.36 | -0.24 | -14.46% | 8 | 27 | 34.86% |
| PFE220527P00055000 | 2022-05-24 2:09PM EDT | 55.00 | 1.78 | 1.59 | 1.83 | -0.57 | -24.26% | 12 | 51 | 40.53% |
| PFE220527P00055500 | 2022-05-23 12:36PM EDT | 55.50 | 2.45 | 2.05 | 2.29 | 0.00 | - | 1 | 71 | 44.53% |
| PFE220527P00056000 | 2022-05-23 10:46AM EDT | 56.00 | 2.55 | 1.49 | 3.65 | 0.00 | - | 2 | 6 | 106.54% |
| PFE220527P00057000 | 2022-05-24 12:36PM EDT | 57.00 | 4.05 | 3.40 | 3.75 | +0.45 | +12.50% | 1 | 4 | 58.98% |
| PFE220527P00058000 | 2022-05-10 10:17AM EDT | 58.00 | 9.10 | 4.35 | 4.80 | 0.00 | - | 1 | 5 | 75.39% |
© 2022 Yahoo. All rights reserved.
