Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230331C00030000 | 2023-03-24 12:15PM EDT | 30.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE230331C00032000 | 2023-03-24 12:01PM EDT | 32.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE230331C00033000 | 2023-03-17 1:17PM EDT | 33.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE230331C00034000 | 2023-03-10 2:47PM EDT | 34.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE230331C00035000 | 2023-03-27 2:10PM EDT | 35.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE230331C00035500 | 2023-03-16 1:01PM EDT | 35.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE230331C00036000 | 2023-03-15 11:50AM EDT | 36.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE230331C00037000 | 2023-03-13 11:22AM EDT | 37.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PFE230331C00037500 | 2023-03-24 2:55PM EDT | 37.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1,011 | 0 | 0.00% |
| PFE230331C00038000 | 2023-03-24 2:44PM EDT | 38.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE230331C00038500 | 2023-03-27 11:02AM EDT | 38.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE230331C00039000 | 2023-03-27 2:03PM EDT | 39.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE230331C00039500 | 2023-03-27 11:06AM EDT | 39.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE230331C00040000 | 2023-03-27 3:48PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 0.00% |
| PFE230331C00040500 | 2023-03-27 3:59PM EDT | 40.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,509 | 0 | 3.13% |
| PFE230331C00041000 | 2023-03-27 3:59PM EDT | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,600 | 0 | 6.25% |
| PFE230331C00041500 | 2023-03-27 3:57PM EDT | 41.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,634 | 0 | 6.25% |
| PFE230331C00042000 | 2023-03-27 3:57PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| PFE230331C00042500 | 2023-03-27 2:28PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| PFE230331C00043000 | 2023-03-27 1:48PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| PFE230331C00043500 | 2023-03-24 3:38PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| PFE230331C00044000 | 2023-03-27 3:10PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 25.00% |
| PFE230331C00044500 | 2023-03-22 11:16AM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PFE230331C00045000 | 2023-03-27 12:48PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| PFE230331C00045500 | 2023-03-13 9:59AM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PFE230331C00046000 | 2023-03-24 3:35PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| PFE230331C00047000 | 2023-03-24 12:33PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE230331C00048000 | 2023-03-16 9:47AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE230331C00049000 | 2023-03-13 12:19PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PFE230331C00050000 | 2023-03-07 3:45PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE230331C00051000 | 2023-02-10 4:15PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 103.91% |
| PFE230331C00052000 | 2023-02-23 1:41PM EDT | 52.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 110.94% |
| PFE230331C00053000 | 2023-02-09 12:35PM EDT | 53.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | - | 3 | 137.50% |
| PFE230331C00055000 | 2023-02-24 11:00AM EDT | 55.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 117.19% |
| PFE230331C00065000 | 2023-02-13 4:11PM EDT | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 184.38% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230331P00030000 | 2023-03-22 1:01PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PFE230331P00033000 | 2023-03-14 2:00PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE230331P00034000 | 2023-03-27 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE230331P00034500 | 2023-03-24 10:43AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PFE230331P00035000 | 2023-03-27 10:11AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE230331P00035500 | 2023-03-27 10:10AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PFE230331P00036000 | 2023-03-27 10:41AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PFE230331P00036500 | 2023-03-27 3:49PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 25.00% |
| PFE230331P00037000 | 2023-03-27 2:08PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| PFE230331P00037500 | 2023-03-27 3:57PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| PFE230331P00038000 | 2023-03-27 3:12PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,063 | 0 | 12.50% |
| PFE230331P00038500 | 2023-03-27 3:35PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| PFE230331P00039000 | 2023-03-27 3:56PM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 6.25% |
| PFE230331P00039500 | 2023-03-27 3:50PM EDT | 39.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| PFE230331P00040000 | 2023-03-27 3:59PM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 1.56% |
| PFE230331P00040500 | 2023-03-27 3:55PM EDT | 40.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| PFE230331P00041000 | 2023-03-27 2:26PM EDT | 41.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| PFE230331P00041500 | 2023-03-27 3:53PM EDT | 41.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PFE230331P00042000 | 2023-03-27 3:19PM EDT | 42.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE230331P00042500 | 2023-03-27 10:16AM EDT | 42.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE230331P00043000 | 2023-03-24 12:00PM EDT | 43.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE230331P00043500 | 2023-03-15 2:12PM EDT | 43.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE230331P00044000 | 2023-03-24 9:50AM EDT | 44.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE230331P00044500 | 2023-03-27 11:13AM EDT | 44.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE230331P00045000 | 2023-03-27 9:30AM EDT | 45.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE230331P00046000 | 2023-02-27 10:32AM EDT | 46.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE230331P00047000 | 2023-03-20 10:48AM EDT | 47.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE230331P00048000 | 2023-02-27 4:37PM EDT | 48.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE230331P00050000 | 2023-02-13 4:54PM EDT | 50.00 | 6.04 | 9.60 | 10.00 | 0.00 | - | 11 | 0 | 93.75% |
| PFE230331P00052000 | 2023-02-28 10:55AM EDT | 52.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE230331P00054000 | 2023-03-20 2:50PM EDT | 54.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE230331P00055000 | 2023-02-10 3:11PM EDT | 55.00 | 11.14 | 15.45 | 15.75 | 0.00 | - | - | 3 | 262.89% |
| PFE230331P00065000 | 2023-03-13 1:31PM EDT | 65.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
