Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220715C00025000 | 2022-06-29 2:34PM EDT | 25.00 | 26.20 | 27.00 | 27.55 | 0.00 | - | 4 | 6 | 214.84% |
| PFE220715C00027500 | 2022-05-31 9:48AM EDT | 27.50 | 24.65 | 24.50 | 24.65 | 0.00 | - | - | 3 | 0.00% |
| PFE220715C00030000 | 2022-06-22 3:50PM EDT | 30.00 | 19.20 | 22.15 | 22.50 | 0.00 | - | 1 | 7 | 110.94% |
| PFE220715C00032500 | 2022-06-14 11:06AM EDT | 32.50 | 15.95 | 19.70 | 19.90 | 0.00 | - | 12 | 72 | 123.05% |
| PFE220715C00035000 | 2022-05-27 3:35PM EDT | 35.00 | 18.80 | 16.45 | 16.75 | 0.00 | - | 12 | 12 | 0.00% |
| PFE220715C00040000 | 2022-07-01 2:16PM EDT | 40.00 | 11.90 | 12.20 | 12.45 | -0.10 | -0.83% | 7 | 28 | 57.81% |
| PFE220715C00042500 | 2022-06-30 1:54PM EDT | 42.50 | 10.06 | 9.70 | 10.00 | 0.00 | - | 6 | 40 | 52.73% |
| PFE220715C00043000 | 2022-06-21 1:43PM EDT | 43.00 | 5.42 | 9.25 | 9.45 | 0.00 | - | - | 0 | 50.00% |
| PFE220715C00045000 | 2022-07-01 9:44AM EDT | 45.00 | 7.10 | 7.30 | 7.50 | -0.75 | -9.55% | 6 | 0 | 54.79% |
| PFE220715C00046000 | 2022-06-22 9:50AM EDT | 46.00 | 2.97 | 6.25 | 6.50 | 0.00 | - | - | 18 | 48.54% |
| PFE220715C00046500 | 2022-06-30 12:16PM EDT | 46.50 | 5.57 | 5.80 | 6.00 | 0.00 | - | 1 | 65 | 45.41% |
| PFE220715C00047000 | 2022-06-30 3:15PM EDT | 47.00 | 5.52 | 5.30 | 5.50 | 0.00 | - | 5 | 41 | 42.29% |
| PFE220715C00047500 | 2022-07-01 3:56PM EDT | 47.50 | 4.95 | 4.80 | 5.05 | -0.26 | -4.99% | 5 | 2,247 | 41.80% |
| PFE220715C00048000 | 2022-07-01 11:10AM EDT | 48.00 | 3.68 | 4.35 | 4.55 | -1.22 | -24.90% | 11 | 1,290 | 38.57% |
| PFE220715C00048500 | 2022-07-01 3:40PM EDT | 48.50 | 4.05 | 3.95 | 4.10 | -0.40 | -8.99% | 6 | 215 | 37.45% |
| PFE220715C00049000 | 2022-07-01 3:39PM EDT | 49.00 | 3.57 | 3.50 | 3.70 | -0.30 | -7.75% | 73 | 0 | 37.89% |
| PFE220715C00049500 | 2022-07-01 2:58PM EDT | 49.50 | 3.00 | 3.05 | 3.20 | -0.25 | -7.69% | 25 | 252 | 34.08% |
| PFE220715C00050000 | 2022-07-01 3:52PM EDT | 50.00 | 2.70 | 2.67 | 2.80 | -0.15 | -5.26% | 85 | 21,738 | 33.55% |
| PFE220715C00050500 | 2022-07-01 3:59PM EDT | 50.50 | 2.32 | 2.30 | 2.40 | -0.28 | -10.77% | 22 | 305 | 32.37% |
| PFE220715C00051000 | 2022-07-01 3:14PM EDT | 51.00 | 1.97 | 1.92 | 2.04 | -0.18 | -8.37% | 85 | 1,457 | 31.74% |
| PFE220715C00051500 | 2022-07-01 3:02PM EDT | 51.50 | 1.53 | 1.61 | 1.70 | -0.26 | -14.53% | 138 | 684 | 30.91% |
| PFE220715C00052000 | 2022-07-01 3:44PM EDT | 52.00 | 1.35 | 1.32 | 1.40 | -0.19 | -12.34% | 477 | 0 | 30.42% |
| PFE220715C00052500 | 2022-07-01 3:59PM EDT | 52.50 | 1.05 | 1.04 | 1.11 | -0.17 | -13.93% | 914 | 0 | 29.40% |
| PFE220715C00053000 | 2022-07-01 3:49PM EDT | 53.00 | 0.85 | 0.82 | 0.90 | -0.10 | -10.53% | 619 | 2,623 | 29.49% |
| PFE220715C00054000 | 2022-07-01 3:57PM EDT | 54.00 | 0.50 | 0.47 | 0.54 | -0.06 | -10.71% | 112 | 835 | 28.91% |
| PFE220715C00055000 | 2022-07-01 3:57PM EDT | 55.00 | 0.28 | 0.28 | 0.30 | -0.11 | -28.21% | 2,127 | 16,216 | 28.42% |
| PFE220715C00056000 | 2022-07-01 3:53PM EDT | 56.00 | 0.14 | 0.14 | 0.17 | -0.10 | -41.67% | 290 | 830 | 28.91% |
| PFE220715C00057000 | 2022-07-01 1:14PM EDT | 57.00 | 0.06 | 0.07 | 0.10 | -0.07 | -53.85% | 117 | 376 | 29.88% |
| PFE220715C00057500 | 2022-07-01 3:57PM EDT | 57.50 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 288 | 0 | 30.57% |
| PFE220715C00060000 | 2022-07-01 3:56PM EDT | 60.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 59 | 6,784 | 36.33% |
| PFE220715C00065000 | 2022-06-24 11:35AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 270 | 54.69% |
| PFE220715C00070000 | 2022-06-30 2:35PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 56 | 60.16% |
| PFE220715C00075000 | 2022-06-30 11:35AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 20 | 64.06% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220715P00025000 | 2022-06-15 11:43AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 384 | 139.06% |
| PFE220715P00027500 | 2022-06-13 12:43PM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 32 | 128.13% |
| PFE220715P00030000 | 2022-06-23 10:55AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 101 | 110.94% |
| PFE220715P00032500 | 2022-06-21 12:39PM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 555 | 96.88% |
| PFE220715P00035000 | 2022-06-24 2:02PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 0 | 82.81% |
| PFE220715P00037500 | 2022-06-27 3:32PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,092 | 62.50% |
| PFE220715P00040000 | 2022-07-01 2:15PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 775 | 57.81% |
| PFE220715P00041000 | 2022-06-28 12:18PM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 79 | 89 | 53.13% |
| PFE220715P00042000 | 2022-06-28 12:19PM EDT | 42.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 37 | 57 | 50.00% |
| PFE220715P00042500 | 2022-07-01 2:21PM EDT | 42.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 2,851 | 50.39% |
| PFE220715P00043000 | 2022-07-01 1:43PM EDT | 43.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 225 | 50.00% |
| PFE220715P00044000 | 2022-06-30 12:49PM EDT | 44.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 1 | 308 | 44.92% |
| PFE220715P00045000 | 2022-07-01 2:21PM EDT | 45.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 21 | 5,817 | 40.04% |
| PFE220715P00046000 | 2022-07-01 2:36PM EDT | 46.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 771 | 497 | 37.70% |
| PFE220715P00046500 | 2022-07-01 3:07PM EDT | 46.50 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 6 | 0 | 37.11% |
| PFE220715P00047000 | 2022-07-01 3:16PM EDT | 47.00 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 31 | 1,065 | 36.13% |
| PFE220715P00047500 | 2022-07-01 3:52PM EDT | 47.50 | 0.12 | 0.10 | 0.13 | -0.03 | -20.00% | 26 | 4,342 | 35.45% |
| PFE220715P00048000 | 2022-07-01 3:59PM EDT | 48.00 | 0.14 | 0.14 | 0.16 | -0.06 | -30.00% | 2,658 | 6,245 | 34.28% |
| PFE220715P00048500 | 2022-07-01 3:35PM EDT | 48.50 | 0.19 | 0.18 | 0.20 | -0.03 | -13.64% | 20 | 395 | 33.30% |
| PFE220715P00049000 | 2022-07-01 3:59PM EDT | 49.00 | 0.25 | 0.23 | 0.25 | -0.04 | -13.79% | 58 | 4,301 | 32.32% |
| PFE220715P00049500 | 2022-07-01 2:59PM EDT | 49.50 | 0.33 | 0.29 | 0.33 | -0.05 | -13.16% | 24 | 478 | 31.93% |
| PFE220715P00050000 | 2022-07-01 3:56PM EDT | 50.00 | 0.40 | 0.39 | 0.42 | -0.06 | -13.04% | 719 | 18,966 | 31.25% |
| PFE220715P00050500 | 2022-07-01 3:41PM EDT | 50.50 | 0.53 | 0.49 | 0.54 | -0.06 | -10.17% | 14 | 719 | 30.91% |
| PFE220715P00051000 | 2022-07-01 3:59PM EDT | 51.00 | 0.68 | 0.62 | 0.68 | -0.05 | -6.85% | 5,275 | 1,304 | 30.37% |
| PFE220715P00051500 | 2022-07-01 3:29PM EDT | 51.50 | 0.82 | 0.78 | 0.84 | -0.09 | -9.89% | 99 | 866 | 29.64% |
| PFE220715P00052000 | 2022-07-01 3:58PM EDT | 52.00 | 1.02 | 0.97 | 1.06 | -0.11 | -9.73% | 840 | 685 | 29.69% |
| PFE220715P00052500 | 2022-07-01 3:37PM EDT | 52.50 | 1.28 | 1.20 | 1.28 | -0.03 | -2.29% | 280 | 17,569 | 28.91% |
| PFE220715P00053000 | 2022-07-01 3:06PM EDT | 53.00 | 1.60 | 1.47 | 1.56 | -0.03 | -1.84% | 83 | 78 | 28.76% |
| PFE220715P00054000 | 2022-07-01 3:46PM EDT | 54.00 | 2.12 | 2.12 | 2.23 | -0.01 | -0.47% | 44 | 0 | 28.91% |
| PFE220715P00055000 | 2022-07-01 3:57PM EDT | 55.00 | 2.92 | 2.86 | 3.05 | +0.07 | +2.46% | 51 | 7,906 | 30.57% |
| PFE220715P00056000 | 2022-07-01 11:46AM EDT | 56.00 | 4.33 | 3.70 | 3.90 | +0.13 | +3.10% | 1 | 28 | 30.76% |
| PFE220715P00057500 | 2022-07-01 3:57PM EDT | 57.50 | 5.22 | 5.15 | 5.35 | +0.07 | +1.36% | 1 | 33 | 35.94% |
| PFE220715P00060000 | 2022-06-27 2:16PM EDT | 60.00 | 8.05 | 7.50 | 7.85 | 0.00 | - | 1 | 0 | 47.46% |
| PFE220715P00065000 | 2022-06-28 9:31AM EDT | 65.00 | 13.30 | 12.55 | 12.90 | 0.00 | - | 2 | 0 | 51.95% |
| PFE220715P00070000 | 2022-06-29 9:34AM EDT | 70.00 | 19.20 | 17.60 | 17.85 | 0.00 | - | 3 | 0 | 66.80% |
© 2022 Yahoo. All rights reserved.
