Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220916C00020000 | 2021-11-11 1:51PM EDT | 20.00 | 30.20 | 32.35 | 33.15 | 0.00 | - | 1 | 37 | 184.52% |
| PFE220916C00023000 | 2021-11-10 7:46AM EDT | 23.00 | 20.65 | 29.25 | 30.15 | 0.00 | - | 40 | 0 | 159.42% |
| PFE220916C00025000 | 2022-01-04 12:08PM EDT | 25.00 | 29.65 | 29.80 | 31.60 | 0.00 | - | 1 | 40 | 217.19% |
| PFE220916C00028000 | 2021-11-12 10:30AM EDT | 28.00 | 22.35 | 26.90 | 27.50 | 0.00 | - | 20 | 24 | 181.30% |
| PFE220916C00030000 | 2022-01-05 4:22PM EDT | 30.00 | 25.70 | 24.55 | 26.90 | -2.74 | -9.63% | 1 | 242 | 176.15% |
| PFE220916C00033000 | 2022-01-05 3:26PM EDT | 33.00 | 23.20 | 21.55 | 24.25 | -0.62 | -2.60% | 10 | 395 | 157.67% |
| PFE220916C00035000 | 2022-01-04 12:08PM EDT | 35.00 | 19.75 | 19.65 | 22.05 | 0.00 | - | 1 | 5,274 | 143.53% |
| PFE220916C00037000 | 2022-01-04 3:03PM EDT | 37.00 | 17.80 | 17.75 | 19.80 | 0.00 | - | 5 | 8,135 | 129.79% |
| PFE220916C00040000 | 2022-01-05 2:54PM EDT | 40.00 | 16.40 | 15.75 | 16.10 | +1.30 | +8.61% | 48 | 5,329 | 114.04% |
| PFE220916C00042000 | 2022-01-05 4:48PM EDT | 42.00 | 14.33 | 14.10 | 15.20 | +1.13 | +8.56% | 21 | 2,296 | 111.96% |
| PFE220916C00045000 | 2022-01-05 4:09PM EDT | 45.00 | 12.05 | 11.45 | 11.90 | +1.30 | +12.09% | 36 | 3,155 | 94.92% |
| PFE220916C00047000 | 2022-01-05 4:35PM EDT | 47.00 | 10.40 | 10.15 | 10.35 | +1.00 | +10.64% | 27 | 1,730 | 90.14% |
| PFE220916C00050000 | 2022-01-05 3:57PM EDT | 50.00 | 8.38 | 8.10 | 8.30 | +1.01 | +13.70% | 114 | 8,838 | 82.93% |
| PFE220916C00055000 | 2022-01-05 4:35PM EDT | 55.00 | 5.60 | 5.45 | 5.60 | +0.67 | +13.59% | 176 | 7,556 | 75.46% |
| PFE220916C00060000 | 2022-01-05 4:55PM EDT | 60.00 | 3.60 | 3.60 | 3.75 | +0.36 | +11.11% | 408 | 16,545 | 71.70% |
| PFE220916C00065000 | 2022-01-05 4:25PM EDT | 65.00 | 2.42 | 2.29 | 2.51 | +0.28 | +13.08% | 232 | 6,249 | 69.41% |
| PFE220916C00070000 | 2022-01-05 3:35PM EDT | 70.00 | 1.75 | 1.58 | 1.69 | +0.32 | +22.38% | 289 | 3,759 | 69.31% |
| PFE220916C00075000 | 2022-01-05 1:49PM EDT | 75.00 | 1.15 | 1.08 | 1.19 | +0.16 | +16.16% | 44 | 1,457 | 69.78% |
| PFE220916C00080000 | 2022-01-05 4:54PM EDT | 80.00 | 0.83 | 0.78 | 0.88 | +0.10 | +13.70% | 20 | 1,037 | 71.14% |
| PFE220916C00085000 | 2022-01-05 3:22PM EDT | 85.00 | 0.65 | 0.49 | 0.68 | +0.13 | +25.00% | 31 | 1,035 | 71.63% |
PutsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220916P00020000 | 2022-01-05 2:19PM EDT | 20.00 | 0.06 | 0.00 | 0.09 | -0.01 | -14.29% | 100 | 2,935 | 86.72% |
| PFE220916P00023000 | 2022-01-05 4:26PM EDT | 23.00 | 0.09 | 0.06 | 0.11 | +0.03 | +50.00% | 1 | 782 | 81.64% |
| PFE220916P00025000 | 2022-01-05 11:37AM EDT | 25.00 | 0.10 | 0.09 | 0.25 | +0.03 | +42.86% | 258 | 977 | 82.62% |
| PFE220916P00028000 | 2022-01-05 12:26PM EDT | 28.00 | 0.14 | 0.05 | 0.24 | -0.03 | -17.65% | 10 | 2,968 | 68.95% |
| PFE220916P00030000 | 2022-01-05 1:30PM EDT | 30.00 | 0.20 | 0.11 | 0.20 | -0.03 | -13.04% | 16 | 7,423 | 62.70% |
| PFE220916P00033000 | 2022-01-04 11:18AM EDT | 33.00 | 0.30 | 0.13 | 0.33 | 0.00 | - | 15 | 6,349 | 57.03% |
| PFE220916P00035000 | 2022-01-05 3:01PM EDT | 35.00 | 0.40 | 0.33 | 0.46 | -0.03 | -6.98% | 163 | 9,752 | 57.03% |
| PFE220916P00037000 | 2022-01-05 12:19PM EDT | 37.00 | 0.49 | 0.49 | 0.57 | -0.09 | -15.52% | 1 | 3,834 | 54.20% |
| PFE220916P00040000 | 2022-01-05 4:40PM EDT | 40.00 | 0.81 | 0.78 | 0.91 | +0.07 | +9.46% | 35 | 6,784 | 50.78% |
| PFE220916P00042000 | 2022-01-05 4:09PM EDT | 42.00 | 1.10 | 1.08 | 1.15 | -0.18 | -14.06% | 205 | 5,779 | 48.80% |
| PFE220916P00045000 | 2022-01-05 3:50PM EDT | 45.00 | 1.64 | 1.64 | 1.74 | -0.27 | -14.14% | 50 | 3,038 | 45.46% |
| PFE220916P00047000 | 2022-01-05 2:08PM EDT | 47.00 | 2.18 | 2.17 | 2.33 | -0.30 | -12.10% | 354 | 1,791 | 44.07% |
| PFE220916P00050000 | 2022-01-05 4:15PM EDT | 50.00 | 3.24 | 3.15 | 3.35 | -0.16 | -4.71% | 31 | 2,906 | 40.65% |
| PFE220916P00055000 | 2022-01-05 11:11AM EDT | 55.00 | 5.63 | 5.50 | 5.65 | -0.52 | -8.46% | 20 | 4,777 | 32.81% |
| PFE220916P00060000 | 2022-01-05 3:09PM EDT | 60.00 | 8.68 | 8.65 | 8.85 | -0.78 | -8.25% | 1 | 2,094 | 0.00% |
| PFE220916P00065000 | 2022-01-05 2:16PM EDT | 65.00 | 12.35 | 12.40 | 12.65 | +0.55 | +4.66% | 1 | 130 | 0.00% |
| PFE220916P00070000 | 2022-01-04 11:18AM EDT | 70.00 | 17.90 | 16.50 | 16.90 | 0.00 | - | 4 | 108 | 0.00% |
| PFE220916P00075000 | 2021-12-17 4:20PM EDT | 75.00 | 17.92 | 21.10 | 21.40 | 0.00 | - | 13 | 22 | 0.00% |
| PFE220916P00080000 | 2021-12-30 10:54AM EDT | 80.00 | 23.79 | 25.70 | 26.05 | 0.00 | - | 1 | 10 | 0.00% |
| PFE220916P00085000 | 2021-12-30 10:54AM EDT | 85.00 | 28.46 | 30.30 | 31.90 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
