Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230217C00025000 | 2021-12-21 10:33AM EDT | 25.00 | 34.00 | 29.10 | 32.50 | 0.00 | - | 2 | 6 | 259.89% |
| PFE230217C00030000 | 2022-07-21 10:09AM EDT | 30.00 | 20.35 | 18.45 | 18.60 | 0.00 | - | 4 | 6 | 109.81% |
| PFE230217C00035000 | 2021-11-10 12:37PM EDT | 35.00 | 15.00 | 16.10 | 18.65 | 0.00 | - | - | 1 | 127.25% |
| PFE230217C00040000 | 2022-08-02 2:55PM EDT | 40.00 | 11.00 | 9.40 | 9.50 | 0.00 | - | 1 | 308 | 68.73% |
| PFE230217C00042500 | 2022-08-11 10:38AM EDT | 42.50 | 8.00 | 7.45 | 7.55 | -1.10 | -12.09% | 1 | 118 | 61.55% |
| PFE230217C00045000 | 2022-08-11 9:58AM EDT | 45.00 | 5.87 | 5.70 | 5.80 | -1.28 | -17.90% | 1 | 526 | 55.44% |
| PFE230217C00047500 | 2022-08-11 12:36PM EDT | 47.50 | 4.15 | 4.20 | 4.30 | -1.22 | -22.72% | 9 | 769 | 50.44% |
| PFE230217C00050000 | 2022-08-11 2:19PM EDT | 50.00 | 3.10 | 3.00 | 3.10 | -0.70 | -18.42% | 169 | 1,678 | 47.13% |
| PFE230217C00052500 | 2022-08-11 2:05PM EDT | 52.50 | 2.04 | 2.05 | 2.12 | -0.76 | -27.14% | 57 | 716 | 43.75% |
| PFE230217C00055000 | 2022-08-11 1:16PM EDT | 55.00 | 1.40 | 1.37 | 1.44 | -0.60 | -30.00% | 52 | 3,115 | 41.60% |
| PFE230217C00057500 | 2022-08-11 11:48AM EDT | 57.50 | 0.98 | 0.88 | 0.97 | -0.44 | -30.99% | 15 | 1,610 | 40.16% |
| PFE230217C00060000 | 2022-08-11 2:32PM EDT | 60.00 | 0.60 | 0.58 | 0.66 | -0.30 | -33.33% | 111 | 1,522 | 39.36% |
| PFE230217C00062500 | 2022-08-10 3:31PM EDT | 62.50 | 0.58 | 0.39 | 0.45 | -0.02 | -3.33% | 2 | 1,025 | 38.87% |
| PFE230217C00065000 | 2022-08-11 9:45AM EDT | 65.00 | 0.30 | 0.26 | 0.31 | -0.13 | -30.23% | 27 | 606 | 38.62% |
| PFE230217C00070000 | 2022-08-11 12:26PM EDT | 70.00 | 0.16 | 0.01 | 0.28 | -0.06 | -27.27% | 7 | 2,212 | 43.16% |
| PFE230217C00075000 | 2022-08-10 9:44AM EDT | 75.00 | 0.10 | 0.02 | 0.20 | -0.02 | -16.67% | 70 | 238 | 45.22% |
| PFE230217C00080000 | 2022-08-10 11:17AM EDT | 80.00 | 0.06 | 0.03 | 0.09 | -0.02 | -25.00% | 64 | 548 | 43.75% |
| PFE230217C00085000 | 2022-08-11 2:12PM EDT | 85.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 80 | 876 | 42.58% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230217P00025000 | 2022-08-10 1:48PM EDT | 25.00 | 0.08 | 0.06 | 0.30 | -0.03 | -27.27% | 100 | 1,439 | 51.66% |
| PFE230217P00027500 | 2022-08-11 10:28AM EDT | 27.50 | 0.19 | 0.04 | 0.35 | +0.05 | +35.71% | 10 | 850 | 50.83% |
| PFE230217P00030000 | 2022-08-11 10:38AM EDT | 30.00 | 0.26 | 0.11 | 0.42 | +0.16 | +160.00% | 10 | 4,860 | 45.07% |
| PFE230217P00032500 | 2022-07-28 3:12PM EDT | 32.50 | 0.27 | 0.35 | 0.41 | 0.00 | - | - | 59 | 37.26% |
| PFE230217P00035000 | 2022-08-11 12:53PM EDT | 35.00 | 0.55 | 0.52 | 0.58 | +0.09 | +19.57% | 205 | 3,193 | 33.47% |
| PFE230217P00037500 | 2022-08-11 1:27PM EDT | 37.50 | 0.79 | 0.78 | 0.83 | +0.14 | +21.54% | 525 | 5,992 | 29.83% |
| PFE230217P00040000 | 2022-08-11 12:52PM EDT | 40.00 | 1.20 | 1.15 | 1.20 | +0.16 | +15.38% | 18 | 6,085 | 26.22% |
| PFE230217P00042500 | 2022-08-11 1:43PM EDT | 42.50 | 1.72 | 1.70 | 1.74 | +0.27 | +18.62% | 244 | 799 | 22.46% |
| PFE230217P00045000 | 2022-08-11 2:13PM EDT | 45.00 | 2.52 | 2.44 | 2.49 | +0.52 | +26.00% | 49 | 2,515 | 17.79% |
| PFE230217P00047500 | 2022-08-11 10:51AM EDT | 47.50 | 3.15 | 3.40 | 3.55 | +0.30 | +10.53% | 11 | 856 | 9.33% |
| PFE230217P00050000 | 2022-08-11 2:20PM EDT | 50.00 | 4.80 | 4.70 | 4.85 | +0.60 | +14.29% | 15 | 2,156 | 0.00% |
| PFE230217P00052500 | 2022-08-10 1:58PM EDT | 52.50 | 5.40 | 6.25 | 6.35 | 0.00 | - | 1 | 808 | 0.00% |
| PFE230217P00055000 | 2022-08-10 9:30AM EDT | 55.00 | 6.59 | 8.05 | 8.20 | -0.06 | -0.90% | 30 | 123 | 0.00% |
| PFE230217P00057500 | 2022-08-02 2:08PM EDT | 57.50 | 8.70 | 10.05 | 10.25 | 0.00 | - | 3 | 106 | 0.00% |
| PFE230217P00060000 | 2022-08-10 10:10AM EDT | 60.00 | 11.05 | 12.25 | 12.40 | +0.55 | +5.24% | 1 | 113 | 0.00% |
| PFE230217P00062500 | 2022-08-10 10:10AM EDT | 62.50 | 13.25 | 14.50 | 14.90 | +1.60 | +13.73% | 1 | 9 | 0.00% |
| PFE230217P00065000 | 2022-07-28 3:49PM EDT | 65.00 | 14.50 | 16.85 | 17.20 | 0.00 | - | 1 | 23 | 0.00% |
| PFE230217P00070000 | 2022-08-01 1:59PM EDT | 70.00 | 18.95 | 21.70 | 22.15 | 0.00 | - | - | 0 | 0.00% |
| PFE230217P00075000 | 2021-12-17 4:26PM EDT | 75.00 | 19.20 | 21.05 | 23.85 | 0.00 | - | 1 | 1 | 0.00% |
| PFE230217P00080000 | 2021-12-17 4:26PM EDT | 80.00 | 23.45 | 25.70 | 28.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
